Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.20	2.22	2.18	2.22	2.22	-2.03%	5,750
Nov 6, 2025	2.22	2.27	2.19	2.27	2.27	0.22%	31,061
Nov 5, 2025	2.26	2.26	2.26	2.26	2.26	-1.31%	-
Nov 4, 2025	2.29	2.29	2.29	2.29	2.29	-3.78%	-
Nov 3, 2025	2.27	2.38	2.27	2.38	2.38	5.78%	9,982
Oct 31, 2025	2.27	2.28	2.25	2.25	2.25	-3.23%	31,371
Oct 30, 2025	2.26	2.33	2.26	2.33	2.33	-2.31%	17,304
Oct 29, 2025	2.26	2.38	2.26	2.38	2.38	2.37%	52,086
Oct 28, 2025	2.26	2.33	2.26	2.33	2.33	1.40%	17,222
Oct 27, 2025	2.26	2.30	2.26	2.29	2.29	1.24%	23,875
Oct 24, 2025	2.35	2.35	2.27	2.27	2.27	-4.03%	40,523
Oct 23, 2025	2.30	2.36	2.29	2.36	2.36	2.83%	98,695
Oct 22, 2025	2.32	2.34	2.30	2.30	2.30	0.13%	32,321
Oct 21, 2025	2.30	2.32	2.28	2.29	2.29	-0.52%	34,141
Oct 20, 2025	2.31	2.33	2.30	2.30	2.30	0.44%	9,680
Oct 17, 2025	2.31	2.31	2.27	2.29	2.29	-2.17%	67,950
Oct 16, 2025	2.37	2.37	2.34	2.35	2.35	-3.14%	15,400
Oct 15, 2025	2.42	2.42	2.41	2.42	2.42	-0.21%	20,900
Oct 14, 2025	2.43	2.43	2.41	2.43	2.43	-2.96%	46,450
Oct 13, 2025	2.47	2.50	2.43	2.50	2.50	-1.38%	128,031
Oct 10, 2025	2.54	2.54	2.48	2.54	2.54	-0.59%	16,920
Oct 9, 2025	2.59	2.59	2.55	2.55	2.55	-1.35%	34,500
Oct 8, 2025	2.59	2.59	2.56	2.59	2.59	1.37%	22,985
Oct 7, 2025	2.59	2.61	2.55	2.55	2.55	-0.51%	211,270
Oct 6, 2025	2.53	2.58	2.53	2.56	2.56	1.91%	13,500
Oct 3, 2025	2.52	2.56	2.51	2.52	2.52	0.52%	181,314
Oct 2, 2025	2.49	2.52	2.49	2.50	2.50	0.81%	35,830
Oct 1, 2025	2.50	2.50	2.47	2.48	2.48	0.53%	9,060
Sep 30, 2025	2.53	2.53	2.46	2.47	2.47	-2.68%	42,767
Sep 29, 2025	2.52	2.57	2.52	2.54	2.54	1.89%	42,550
Sep 26, 2025	2.49	2.49	2.46	2.49	2.49	1.84%	15,600
Sep 25, 2025	2.45	2.45	2.45	2.45	2.45	1.71%	100
Sep 24, 2025	2.40	2.40	2.40	2.40	2.40	-0.70%	1,083
Sep 23, 2025	2.38	2.42	2.38	2.42	2.42	2.72%	15,600
Sep 22, 2025	2.36	2.36	2.35	2.36	2.36	0.04%	2,300
Sep 19, 2025	2.37	2.37	2.35	2.36	2.36	-0.59%	8,100
Sep 18, 2025	2.37	2.37	2.37	2.37	2.37	0.30%	400
Sep 17, 2025	2.36	2.37	2.36	2.36	2.36	-0.25%	2,460
Sep 16, 2025	2.36	2.37	2.36	2.37	2.37	-0.04%	10,450
Sep 12, 2025	2.37	2.37	2.37	2.37	2.37	-2.35%	500
Sep 11, 2025	2.42	2.43	2.41	2.43	2.43	1.46%	2,402
Sep 10, 2025	2.35	2.39	2.34	2.39	2.39	3.10%	25,600
Sep 8, 2025	2.32	2.32	2.32	2.32	2.32	1.75%	501