Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.25	3.30	3.24	3.27	3.27	0.58%	15,544
Feb 12, 2026	3.35	3.37	3.25	3.25	3.25	-0.98%	19,783
Feb 11, 2026	3.22	3.28	3.22	3.28	3.28	1.49%	740
Feb 10, 2026	3.25	3.26	3.22	3.23	3.23	0.87%	7,025
Feb 9, 2026	3.15	3.21	3.15	3.20	3.20	2.69%	41,242
Feb 6, 2026	3.11	3.13	3.08	3.12	3.12	1.36%	14,600
Feb 5, 2026	3.05	3.09	3.05	3.08	3.08	-2.10%	75,954
Feb 4, 2026	3.17	3.17	3.12	3.14	3.14	0.51%	23,595
Feb 3, 2026	3.13	3.15	3.13	3.13	3.13	-0.41%	2,157
Feb 2, 2026	3.05	3.16	3.04	3.14	3.14	1.55%	9,410
Jan 30, 2026	3.07	3.11	3.05	3.09	3.09	0.03%	29,723
Jan 29, 2026	3.13	3.15	3.08	3.09	3.09	1.98%	49,441
Jan 28, 2026	3.00	3.05	3.00	3.03	3.03	-0.20%	18,911
Jan 27, 2026	2.97	3.04	2.94	3.04	3.04	3.26%	24,732
Jan 26, 2026	2.93	2.98	2.93	2.94	2.94	1.00%	26,207
Jan 23, 2026	2.89	2.95	2.89	2.91	2.91	3.81%	158,550
Jan 22, 2026	2.84	2.88	2.80	2.81	2.81	-1.54%	36,503
Jan 21, 2026	2.75	2.85	2.75	2.85	2.85	3.64%	2,919
Jan 20, 2026	2.67	2.75	2.64	2.75	2.75	2.73%	35,602
Jan 19, 2026	2.69	2.70	2.67	2.68	2.68	-1.14%	17,070
Jan 16, 2026	2.70	2.73	2.70	2.71	2.71	0.74%	10,300
Jan 15, 2026	2.69	2.70	2.69	2.69	2.69	-0.15%	2,200
Jan 14, 2026	2.68	2.71	2.68	2.69	2.69	-0.15%	7,225
Jan 13, 2026	2.62	2.70	2.62	2.70	2.70	5.31%	92,609
Jan 12, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	1,000
Jan 9, 2026	2.57	2.57	2.53	2.55	2.55	0.63%	54,631
Jan 8, 2026	2.51	2.54	2.51	2.53	2.53	0.44%	19,468
Jan 7, 2026	2.58	2.58	2.51	2.52	2.52	-4.14%	44,724
Jan 6, 2026	2.60	2.64	2.60	2.63	2.63	1.74%	28,788
Jan 5, 2026	2.55	2.60	2.55	2.59	2.59	5.16%	94,843
Jan 2, 2026	2.47	2.47	2.46	2.46	2.46	1.69%	6,900
Dec 30, 2025	2.40	2.42	2.40	2.42	2.42	-1.06%	1,010
Dec 29, 2025	2.41	2.45	2.40	2.45	2.45	-0.61%	6,100
Dec 23, 2025	2.48	2.48	2.44	2.46	2.46	2.29%	39,600
Dec 22, 2025	2.46	2.48	2.41	2.41	2.41	3.44%	71,271
Dec 19, 2025	2.35	2.38	2.33	2.33	2.33	-0.64%	13,000
Dec 18, 2025	2.32	2.34	2.32	2.34	2.34	0.17%	2,153
Dec 17, 2025	2.37	2.37	2.34	2.34	2.34	1.83%	500
Dec 16, 2025	2.32	2.32	2.29	2.29	2.29	-2.96%	2,500
Dec 15, 2025	2.33	2.36	2.33	2.36	2.36	-3.11%	16,725
Dec 12, 2025	2.36	2.44	2.33	2.44	2.44	1.79%	14,850
Dec 11, 2025	2.38	2.40	2.36	2.40	2.40	2.09%	11,986
Dec 10, 2025	2.42	2.42	2.35	2.35	2.35	-6.38%	76,793
Dec 9, 2025	2.45	2.51	2.43	2.51	2.51	-0.79%	33,514
Dec 8, 2025	2.46	2.53	2.46	2.53	2.53	3.44%	11,510
Dec 5, 2025	2.43	2.45	2.41	2.44	2.44	1.37%	27,047
Dec 4, 2025	2.38	2.42	2.36	2.41	2.41	2.95%	18,006
Dec 3, 2025	2.33	2.35	2.33	2.34	2.34	0.99%	9,150
Dec 2, 2025	2.36	2.36	2.29	2.32	2.32	-5.15%	67,349
Dec 1, 2025	2.35	2.45	2.33	2.45	2.45	2.95%	3,651