Saipem SpA (ETR:SPEA)
Germany · Delayed Price · Currency is EUR 4.362
+0.048 (1.11%)
At close: Oct 7, 2026
ETR:SPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.41 | 4.44 | 4.36 | 4.36 | 4.36 | 1.11% | 11,017 |
| Oct 6, 2026 | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | -0.96% | 10,000 |
| Oct 5, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 1.82% | - |
| Oct 2, 2026 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -1.06% | 2,140 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.35% | 300 |
| Sep 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.21% | 6,050 |
| Sep 29, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | -0.29% | 1,000 |
| Sep 28, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 3.15% | 900 |
| Sep 25, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.42% | 5,100 |
| Sep 24, 2026 | 4.35 | 4.36 | 4.33 | 4.33 | 4.33 | -0.55% | 1,000 |
| Sep 23, 2026 | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | 2.81% | 260 |
| Sep 22, 2026 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -1.69% | - |
| Sep 21, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 1.13% | 5,000 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.73% | 3,160 |
| Sep 17, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.60% | - |
| Sep 16, 2026 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 2.86% | - |
| Sep 15, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | -0.07% | 700 |
| Sep 14, 2026 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -4.79% | 2,801 |
| Sep 11, 2026 | 4.38 | 4.41 | 4.34 | 4.41 | 4.41 | -0.61% | 200 |
| Sep 10, 2026 | 4.38 | 4.43 | 4.37 | 4.43 | 4.43 | 1.44% | - |
| Sep 9, 2026 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | 0.53% | 3,000 |
| Sep 8, 2026 | 4.37 | 4.39 | 4.35 | 4.35 | 4.35 | -1.07% | 2,150 |
| Sep 7, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -1.72% | 50 |
| Sep 4, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 1.41% | 1,000 |
| Sep 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.64% | 750 |
| Sep 2, 2026 | 4.51 | 4.51 | 4.38 | 4.38 | 4.38 | -3.72% | 8,468 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.24% | 150 |
| Aug 31, 2026 | 4.54 | 4.62 | 4.54 | 4.61 | 4.61 | 1.90% | 2,707 |
| Aug 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.92% | - |
| Aug 27, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.88% | 10,000 |
| Aug 26, 2026 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | -1.18% | 26,000 |
| Aug 25, 2026 | 4.53 | 4.57 | 4.48 | 4.57 | 4.57 | 1.19% | 2,600 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.82% | - |
| Aug 21, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -3.14% | 500 |
| Aug 20, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -0.11% | 1,000 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.57 | 4.59 | 4.59 | 1.28% | 400 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -1.74% | 45 |
| Aug 17, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.96% | 500 |
| Aug 14, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 2.84% | 7,900 |
| Aug 13, 2026 | 4.45 | 4.54 | 4.44 | 4.44 | 4.44 | -1.29% | 1,025 |
| Aug 12, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.08% | 2,500 |
| Aug 11, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.07% | 1,635 |
| Aug 10, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 2.37% | 9,179 |
| Aug 7, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.39% | 3,324 |
| Aug 6, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | 1.19% | 12,031 |
| Aug 5, 2026 | 4.32 | 4.35 | 4.28 | 4.28 | 4.28 | -1.02% | 11,300 |
| Aug 4, 2026 | 4.32 | 4.35 | 4.27 | 4.32 | 4.32 | 1.89% | 12,650 |
| Aug 3, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 2.51% | 4,072 |
| Jul 31, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.27% | 5,554 |
| Jul 30, 2026 | 3.97 | 4.08 | 3.97 | 4.08 | 4.08 | 3.97% | 13,518 |