Rigsave S.P.A. (FRA:H68)
Germany · Delayed Price · Currency is EUR 3.330
+0.230 (7.42%)
Last updated: Apr 24, 2026, 5:35 PM CET
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | - | 9.33% | 174 |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Apr 22, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 2.61% | - |
| Apr 21, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | - |
| Apr 20, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 3.42% | - |
| Apr 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 80 |
| Apr 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Apr 8, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | 2.10% | 628 |
| Apr 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.00% | - |
| Apr 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 30, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -4.06% | - |
| Mar 27, 2026 | 2.40 | 2.71 | 2.40 | 2.71 | 2.71 | 12.92% | - |
| Mar 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | - |
| Mar 24, 2026 | 2.50 | 2.50 | 2.41 | 2.41 | 2.41 | -3.60% | - |
| Mar 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Mar 19, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -8.05% | - |
| Mar 18, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | - |
| Mar 17, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | -0.38% | - |
| Mar 16, 2026 | 2.79 | 2.79 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Mar 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 12, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -2.96% | - |
| Mar 11, 2026 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | 7.14% | - |
| Mar 10, 2026 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -9.35% | - |
| Mar 9, 2026 | 2.72 | 2.78 | 2.62 | 2.78 | 2.78 | 2.96% | - |
| Mar 6, 2026 | 2.64 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | - |
| Mar 5, 2026 | 2.76 | 3.00 | 2.62 | 2.62 | 2.62 | -5.07% | 800 |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Mar 3, 2026 | 2.93 | 2.93 | 2.76 | 2.76 | 2.76 | -5.80% | - |
| Mar 2, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 3.53% | - |
| Feb 27, 2026 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | -2.41% | - |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 24, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Feb 23, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Feb 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -11.24% | - |
| Feb 17, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 3.05% | - |
| Feb 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.29% | - |
| Feb 12, 2026 | 3.32 | 3.50 | 3.28 | 3.50 | 3.50 | 6.71% | - |
| Feb 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 10, 2026 | 2.80 | 3.28 | 2.80 | 3.28 | 3.28 | 17.14% | 119 |
| Feb 9, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | - |