Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 2.950
-0.060 (-1.99%)
At close: Aug 26, 2026
Rigsave S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Jul 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 6, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | - | 88 |
| Jul 3, 2026 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | - | 50 |
| Jul 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Jul 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | - |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jun 29, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -0.30% | 300 |
| Jun 26, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.28 | -4.37% | 1,170 |
| Jun 25, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 5.54% | 2,084 |
| Jun 24, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -6.34% | 1,805 |
| Jun 23, 2026 | 3.20 | 3.52 | 3.20 | 3.47 | 3.47 | -2.53% | 1,055 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -6.81% | 735 |
| Jun 19, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | - | 130 |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | - |