Rigsave S.P.A. (ETR:H68)
Germany · Delayed Price · Currency is EUR 3.470
-0.090 (-2.53%)
At close: Jun 23, 2026
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | -10.11% | - |
| 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% | - |
| Jun 17, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.79% | 262 |
| Jun 16, 2026 | 3.80 | 3.86 | 3.70 | 3.78 | 3.78 | -0.53% | 1,610 |
| Jun 15, 2026 | 3.80 | 3.81 | 3.70 | 3.80 | 3.80 | -3.06% | 901 |
| Jun 12, 2026 | 3.81 | 4.02 | 3.81 | 3.92 | 3.92 | -1.26% | 55 |
| Jun 11, 2026 | 4.22 | 4.22 | 3.80 | 3.97 | 3.97 | -6.81% | 4,241 |
| Jun 10, 2026 | 4.30 | 4.32 | 4.20 | 4.26 | 4.26 | 0.24% | 30,421 |
| Jun 9, 2026 | 3.98 | 4.25 | 3.90 | 4.25 | 4.25 | 6.78% | 5,685 |
| Jun 8, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -4.10% | 2,638 |
| Jun 5, 2026 | 4.20 | 4.26 | 4.15 | 4.15 | 4.15 | -4.16% | 1,507 |
| Jun 4, 2026 | 4.56 | 4.56 | 4.33 | 4.33 | 4.33 | -5.46% | 3,342 |
| Jun 3, 2026 | 4.16 | 4.58 | 4.10 | 4.58 | 4.58 | 13.09% | 7,072 |
| 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% | - |