Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 2.800
+0.100 (3.70%)
At close: Sep 16, 2026
Rigsave S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,883 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 371 |
| Sep 14, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 100 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 2,368 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Sep 9, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | - |
| Sep 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Sep 7, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 6.79% | 1,952 |
| Sep 4, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -1.41% | 535 |
| Sep 3, 2026 | 2.76 | 2.90 | 2.76 | 2.84 | 2.84 | -1.39% | 1,236 |
| Sep 2, 2026 | 2.88 | 3.00 | 2.80 | 2.88 | 2.88 | -2.04% | 2,902 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | -4.23% | 1,010 |
| Aug 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Aug 28, 2026 | 3.18 | 3.24 | 3.02 | 3.11 | 3.11 | -0.32% | 1,185 |
| Aug 27, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 5.76% | 1,662 |
| Aug 26, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -1.99% | 500 |
| Aug 25, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 66 |
| Aug 24, 2026 | 3.10 | 3.11 | 2.96 | 3.03 | 3.03 | 0.66% | 2,388 |
| Aug 21, 2026 | 3.25 | 3.25 | 3.00 | 3.01 | 3.01 | -5.35% | 3,373 |
| Aug 20, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | 0.95% | 3,331 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -1.87% | 490 |
| Aug 18, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 17, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 3,000 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.48% | - |
| Aug 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.54% | - |
| Aug 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.48% | - |
| Aug 11, 2026 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | 0.62% | 1,895 |
| Aug 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 7, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | -3.31% | 578 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 1.84% | 214 |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Aug 4, 2026 | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | 1.84% | 23 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 31, 2026 | 3.34 | 3.36 | 3.26 | 3.26 | 3.26 | 0.31% | 285 |
| Jul 30, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | - | 38 |
| Jul 29, 2026 | 3.15 | 3.32 | 3.15 | 3.25 | 3.25 | 1.25% | 607 |
| Jul 28, 2026 | 3.06 | 3.28 | 3.06 | 3.21 | 3.21 | 0.31% | 2,246 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | -3.32% | 860 |
| Jul 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.22% | - |
| Jul 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32% | - |
| Jul 22, 2026 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | - | 80 |
| Jul 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.93% | - |
| Jul 20, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.29% | 60 |
| Jul 17, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.72% | 182 |
| Jul 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | - |
| Jul 15, 2026 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | 4.15% | 318 |
| Jul 14, 2026 | 3.02 | 3.13 | 3.02 | 3.13 | 3.13 | - | 125 |
| Jul 13, 2026 | 3.10 | 3.13 | 3.02 | 3.13 | 3.13 | -2.49% | 404 |
| Jul 10, 2026 | 3.14 | 3.21 | 3.10 | 3.21 | 3.21 | -1.23% | 500 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.11% | - |