Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 3.230
+0.130 (4.19%)
At close: Oct 26, 2026
Rigsave S.P.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.01 | 3.35 | 3.01 | 3.23 | 3.23 | 4.19% | 2,384 |
| Oct 23, 2026 | 2.95 | 3.10 | 2.93 | 3.10 | 3.10 | 5.08% | 5,479 |
| Oct 22, 2026 | 2.94 | 3.00 | 2.90 | 2.95 | 2.95 | -0.67% | 8,125 |
| Oct 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Oct 20, 2026 | 2.97 | 3.00 | 2.97 | 2.97 | 2.97 | - | 707 |
| Oct 19, 2026 | 2.97 | 3.00 | 2.94 | 2.97 | 2.97 | - | 2,000 |
| Oct 16, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -1.00% | - |
| Oct 15, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 1,940 |
| Oct 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 13, 2026 | 2.95 | 3.00 | 2.95 | 2.98 | 2.98 | 1.36% | 1,948 |
| Oct 12, 2026 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 0.68% | - |
| Oct 9, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 2.46% | - |
| Oct 8, 2026 | 2.85 | 2.95 | 2.85 | 2.85 | 2.85 | -2.73% | 500 |
| Oct 7, 2026 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 2.81% | - |
| Oct 6, 2026 | 2.84 | 2.94 | 2.75 | 2.85 | 2.85 | -2.40% | 4,509 |
| Oct 5, 2026 | 2.94 | 2.94 | 2.80 | 2.92 | 2.92 | -2.01% | 1,000 |
| Oct 2, 2026 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Oct 1, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 3.73% | - |
| Sep 30, 2026 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | 4.24% | 5,550 |
| Sep 29, 2026 | 2.66 | 2.83 | 2.64 | 2.83 | 2.83 | 6.39% | 3,150 |
| Sep 28, 2026 | 2.84 | 2.84 | 2.50 | 2.66 | 2.66 | -9.22% | 2,580 |
| Sep 25, 2026 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 2.09% | - |
| Sep 24, 2026 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 2.50% | 280 |
| Sep 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 22, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -1.41% | 400 |
| Sep 21, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | 0.35% | 221 |
| Sep 18, 2026 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 | - | - |