Saipem SpA (ETR:SPEA)
Germany · Delayed Price · Currency is EUR 4.638
+0.133 (2.95%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:SPEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.49% | 513 |
| May 13, 2026 | 4.51 | 4.62 | 4.51 | 4.62 | 4.62 | 3.61% | 4,557 |
| May 12, 2026 | 4.47 | 4.50 | 4.46 | 4.46 | 4.46 | 2.37% | 10,207 |
| May 11, 2026 | 4.37 | 4.38 | 4.36 | 4.36 | 4.36 | 0.76% | 2,625 |
| May 8, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.07% | 25,489 |
| May 7, 2026 | 4.53 | 4.53 | 4.33 | 4.33 | 4.33 | -5.30% | 35,519 |
| May 6, 2026 | 4.68 | 4.68 | 4.50 | 4.57 | 4.57 | -2.10% | 10,785 |
| May 5, 2026 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 0.97% | 16,813 |
| May 4, 2026 | 4.58 | 4.70 | 4.58 | 4.62 | 4.62 | -0.26% | 46,898 |
| Apr 30, 2026 | 4.50 | 4.63 | 4.47 | 4.63 | 4.63 | 1.94% | 30,800 |
| Apr 29, 2026 | 4.66 | 4.79 | 4.54 | 4.54 | 4.54 | -0.96% | 22,567 |
| Apr 28, 2026 | 4.54 | 4.69 | 4.51 | 4.59 | 4.59 | 2.14% | 8,595 |
| Apr 27, 2026 | 4.37 | 4.56 | 4.37 | 4.49 | 4.49 | 2.84% | 45,219 |
| Apr 24, 2026 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | 3.41% | 23,901 |
| Apr 23, 2026 | 4.22 | 4.23 | 4.13 | 4.22 | 4.22 | 1.29% | 19,716 |
| Apr 22, 2026 | 3.96 | 4.23 | 3.96 | 4.17 | 4.17 | 5.52% | 101,528 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | 0.18% | 27,281 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.90 | 3.95 | 3.95 | 1.70% | 24,709 |
| Apr 17, 2026 | 4.04 | 4.06 | 3.82 | 3.88 | 3.88 | -5.48% | 74,756 |
| Apr 16, 2026 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -0.75% | 27,697 |
| Apr 15, 2026 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | -1.17% | 48,755 |
| Apr 14, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.92% | 43,293 |
| Apr 13, 2026 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | - | 11,534 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.13 | 4.15 | 4.15 | -1.47% | 18,757 |
| Apr 9, 2026 | 4.18 | 4.23 | 4.18 | 4.21 | 4.21 | 6.21% | 23,073 |
| Apr 8, 2026 | 3.88 | 4.03 | 3.86 | 3.96 | 3.96 | -0.23% | 51,209 |
| Apr 7, 2026 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | -0.50% | 16,671 |
| Apr 2, 2026 | 3.92 | 4.01 | 3.91 | 3.99 | 3.99 | 2.57% | 77,868 |
| Apr 1, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -0.51% | 21,845 |
| Mar 31, 2026 | 3.83 | 3.91 | 3.82 | 3.91 | 3.91 | 2.87% | 18,442 |
| Mar 30, 2026 | 3.74 | 3.83 | 3.72 | 3.80 | 3.80 | 2.26% | 5,565 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | 0.19% | 37,653 |
| Mar 26, 2026 | 3.60 | 3.71 | 3.58 | 3.71 | 3.71 | 2.88% | 33,529 |
| Mar 25, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 0.39% | 34,270 |
| Mar 24, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 3.81% | 28,355 |
| Mar 23, 2026 | 3.31 | 3.51 | 3.29 | 3.46 | 3.46 | 1.20% | 55,910 |
| Mar 20, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.03% | 41,859 |
| Mar 19, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 0.80% | 40,226 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.38 | 3.39 | 3.39 | 0.53% | 767 |
| Mar 17, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.06% | 9,275 |
| Mar 16, 2026 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | -0.09% | 7,504 |
| Mar 13, 2026 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | 2.52% | 77,448 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -2.77% | 5,295 |
| Mar 11, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.74% | 100 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | 0.18% | 9,670 |
| Mar 9, 2026 | 3.14 | 3.40 | 3.14 | 3.32 | 3.32 | 2.72% | 7,208 |
| Mar 6, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -1.70% | 3,452 |
| Mar 5, 2026 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -1.44% | 14,572 |
| Mar 4, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 3.66% | 52,939 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.11 | 3.22 | 3.22 | -5.93% | 57,294 |