Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 4.200
-0.080 (-1.87%)
At close: Sep 9, 2025
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.20 | 4.20 | 4.08 | 4.20 | - | -1.87% | 910 |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 3,460 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | - | 4.39% | 260 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -5.09% | 300 |
| Sep 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | - | 1,850 |
| Sep 2, 2025 | 4.26 | 4.32 | 4.22 | 4.32 | - | -4.00% | 1,850 |
| Sep 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.97% | 28 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.37 | 4.37 | - | -1.80% | 100 |
| Aug 28, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | - | -0.89% | 280 |
| Aug 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | -1.10% | 2,398 |
| Aug 26, 2025 | 4.53 | 4.54 | 4.49 | 4.54 | - | 2.02% | 2,398 |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -1.55% | 1,058 |
| Aug 22, 2025 | 4.45 | 4.53 | 4.32 | 4.52 | - | -0.44% | 1,058 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.30 | 4.54 | - | -1.30% | 4,348 |
| Aug 20, 2025 | 4.17 | 4.62 | 4.17 | 4.60 | - | 10.31% | 3,450 |
| Aug 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | -3.25% | 2,994 |
| Aug 18, 2025 | 4.04 | 4.32 | 4.00 | 4.31 | - | -1.15% | 2,994 |
| Aug 15, 2025 | 3.57 | 4.36 | 3.57 | 4.36 | - | 28.99% | 3,605 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | - | 32,451 |
| Aug 13, 2025 | 3.30 | 3.38 | 3.24 | 3.38 | - | 1.20% | 3,693 |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 308 |
| Aug 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -0.89% | 414 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | - | - | 414 |
| Aug 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | - | 50 |
| Aug 6, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | - | -0.59% | 50 |
| Aug 5, 2025 | 3.31 | 3.48 | 3.31 | 3.39 | - | 2.42% | 300 |
| Aug 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | -2.65% | 60 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | - | 0.89% | 60 |
| Jul 31, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | - | 1.20% | 1,000 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.33 | 3.33 | - | -1.77% | 100 |
| Jul 29, 2025 | 3.46 | 3.46 | 3.39 | 3.39 | - | 0.59% | 835 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.30% | 1,312 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | -0.29% | 1,312 |
| Jul 24, 2025 | 3.32 | 3.40 | 3.30 | 3.39 | - | -2.87% | 1,312 |
| Jul 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | - | 3,400 |
| Jul 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | - | -1.69% | 23 |
| Jul 21, 2025 | 3.12 | 3.60 | 3.12 | 3.55 | - | 4.72% | 4,921 |
| Jul 18, 2025 | 3.24 | 3.50 | 3.24 | 3.39 | - | 4.95% | 1,020 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.23 | 3.23 | - | -0.62% | 2,490 |
| Jul 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | - | - | 5,107 |
| Jul 15, 2025 | 3.18 | 3.25 | 3.18 | 3.25 | - | -1.22% | 590 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | - | - | 40 |
| Jul 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | - | 15 |
| Jul 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | - | -2.37% | 450 |
| Jul 9, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | - | 2.43% | 2,025 |
| Jul 8, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | - | 3.13% | 260 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | - | -3.04% | 970 |
| Jul 4, 2025 | 3.38 | 3.38 | 3.29 | 3.29 | - | 1.54% | 530 |
| Jul 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.52% | 5,600 |
| Jul 2, 2025 | 3.24 | 3.34 | 3.22 | 3.29 | - | 1.54% | 5,600 |