Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 4.100
+0.050 (1.23%)
Last updated: Jun 3, 2026, 2:41 PM CET
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.16 | 4.42 | 4.10 | 4.10 | - | 1.23% | 93 |
| Jun 2, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | - | 50 |
| Jun 1, 2026 | 4.06 | 4.16 | 4.00 | 4.05 | 4.05 | -0.25% | 450 |
| May 29, 2026 | 4.16 | 4.16 | 3.98 | 4.06 | 4.06 | 2.01% | 1,460 |
| May 28, 2026 | 4.12 | 4.15 | 3.98 | 3.98 | 3.98 | -1.97% | 2,675 |
| May 27, 2026 | 3.83 | 4.06 | 3.82 | 4.06 | 4.06 | 3.31% | 1,663 |
| May 26, 2026 | 4.07 | 4.18 | 3.93 | 3.93 | 3.93 | 0.51% | 5,299 |
| May 25, 2026 | 3.96 | 4.00 | 3.87 | 3.91 | 3.91 | 2.09% | 2,039 |
| May 22, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | -0.26% | 280 |
| May 21, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.32% | 472 |
| May 20, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | 1.88% | 2,500 |
| May 19, 2026 | 3.80 | 4.00 | 3.72 | 3.72 | 3.72 | - | 6,000 |
| May 18, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 1.92% | 1,072 |
| May 15, 2026 | 3.40 | 3.70 | 3.40 | 3.65 | 3.65 | 3.69% | 3,363 |
| May 14, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | 50 |
| May 13, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 9,069 |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| May 11, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 0.63% | 85 |
| May 8, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 95 |
| May 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| May 6, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | 1,500 |
| May 5, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | -0.63% | 1,000 |
| May 4, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 10 |
| Apr 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Apr 29, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -3.01% | 100 |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 27, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 0.30% | 250 |
| Apr 24, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 7.42% | 1,825 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -1.90% | 4,906 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Apr 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Apr 20, 2026 | 3.05 | 3.18 | 3.05 | 3.10 | 3.10 | 2.31% | 1,724 |
| Apr 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | - |
| Apr 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Apr 15, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -1.97% | 346 |
| Apr 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Apr 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.58% | - |
| Apr 9, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -5.33% | 610 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 628 |
| Apr 7, 2026 | 2.70 | 2.97 | 2.70 | 2.89 | 2.89 | 7.04% | 3,412 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | 180 |
| Apr 1, 2026 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 5.19% | 3,400 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.10% | 50 |
| Mar 30, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.09% | 567 |
| Mar 27, 2026 | 2.45 | 2.81 | 2.45 | 2.76 | 2.76 | 4.55% | 4,600 |
| Mar 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Mar 24, 2026 | 2.75 | 2.75 | 2.50 | 2.59 | 2.59 | -1.52% | 1,056 |
| Mar 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.01% | - |