Saipem SpA (ETR:SPEA)
Germany · Delayed Price · Currency is EUR 4.439
-0.144 (-3.14%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:SPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -4.64% | 64,910 |
| Jul 28, 2026 | 4.01 | 4.12 | 3.94 | 4.12 | 4.12 | -6.24% | 20,513 |
| Jul 27, 2026 | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | -0.57% | 13,800 |
| Jul 24, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | -1.05% | 50,000 |
| Jul 23, 2026 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 0.84% | 692 |
| Jul 22, 2026 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | 3.22% | 6,965 |
| Jul 21, 2026 | 4.28 | 4.30 | 4.28 | 4.29 | 4.29 | 2.98% | 5,054 |
| Jul 17, 2026 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | -2.98% | 11,000 |
| Jul 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.97% | 500 |
| Jul 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.51% | 50 |
| Jul 14, 2026 | 4.32 | 4.36 | 4.31 | 4.31 | 4.31 | -2.04% | 27,355 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 2.11% | 10,177 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.33% | 635 |
| Jul 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.52% | 500 |
| Jul 8, 2026 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | 0.71% | 16,051 |
| Jul 7, 2026 | 4.49 | 4.55 | 4.49 | 4.50 | 4.50 | 1.76% | 3,905 |
| Jul 6, 2026 | 4.35 | 4.43 | 4.35 | 4.42 | 4.42 | 1.49% | 4,161 |
| Jul 3, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | -0.34% | 3,500 |
| Jul 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.18% | 1,000 |
| Jul 1, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.66% | 4,000 |
| Jun 30, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 2.98% | 3,013 |
| Jun 29, 2026 | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | 1.67% | 9,208 |
| Jun 26, 2026 | 4.26 | 4.26 | 4.17 | 4.20 | 4.20 | -3.36% | 17,555 |
| Jun 25, 2026 | 4.37 | 4.39 | 4.30 | 4.34 | 4.34 | -0.57% | 36,996 |
| Jun 24, 2026 | 4.63 | 4.65 | 4.37 | 4.37 | 4.37 | -4.04% | 10,648 |
| Jun 23, 2026 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 2.48% | 7,800 |
| Jun 22, 2026 | 4.54 | 4.55 | 4.44 | 4.44 | 4.44 | -1.73% | 8,618 |
| Jun 19, 2026 | 4.43 | 4.52 | 4.43 | 4.52 | 4.52 | 2.06% | 4,052 |
| Jun 18, 2026 | 4.65 | 4.65 | 4.38 | 4.43 | 4.43 | -6.41% | 13,950 |
| Jun 17, 2026 | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | 2.65% | 27,939 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.59 | 4.61 | 4.61 | -4.00% | 11,600 |
| Jun 15, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 2.70% | 5,350 |
| Jun 12, 2026 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | -0.23% | 5,899 |