Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 3.920
0.00 (0.00%)
At close: Sep 26, 2025
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | -2.47% | 306 |
| Sep 26, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 306 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 306 |
| Sep 24, 2025 | 3.22 | 3.70 | 3.22 | 3.70 | 3.70 | -5.37% | 306 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 306 |
| Sep 22, 2025 | 4.02 | 4.16 | 4.00 | 4.00 | 4.00 | -1.48% | 306 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 1.50% | 444 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 444 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 151 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 151 |
| Sep 15, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | 2.63% | 151 |
| Sep 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -5.94% | 151 |
| Sep 10, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 151 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 151 |
| Sep 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 5, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 2.96% | 151 |
| Sep 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 151 |
| Sep 3, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 3.00% | 151 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -5.21% | 151 |
| Sep 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 151 |
| Aug 29, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -3.64% | 151 |
| Aug 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27% | 151 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 151 |
| Aug 26, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -1.40% | 151 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 151 |
| Aug 22, 2025 | 4.08 | 4.50 | 4.08 | 4.50 | 4.50 | 2.27% | 151 |
| Aug 21, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | 151 |
| Aug 20, 2025 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | 6.97% | 151 |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 151 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.00 | 4.00 | 4.00 | 21.21% | 151 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 194 |
| Aug 14, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 7.08% | 194 |
| Aug 13, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.31% | 16 |
| Aug 12, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 16 |
| Aug 11, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.31% | 16 |
| Aug 8, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.31% | 16 |
| Aug 7, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 16 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 16 |
| Aug 5, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 16 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 16 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 16 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 16 |
| Jul 30, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 16 |
| Jul 29, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 16 |
| Jul 28, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 16 |
| Jul 25, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | 16 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 16 |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 16 |
| Jul 22, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 4.43% | 16 |