Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 3.486
-0.020 (-0.57%)
Last updated: Feb 20, 2026, 9:00 AM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.57% | 990 |
| Feb 19, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 0.83% | 100 |
| Feb 18, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 3.45% | 1,652 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.54% | - |
| Feb 16, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 0.33% | 4,150 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.39% | 14 |
| Feb 12, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 3.08% | 10 |
| Feb 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Feb 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.52% | 2 |
| Feb 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.93% | - |
| Feb 6, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.26% | 4,000 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.13% | - |
| Feb 4, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -1.21% | 15,415 |
| Feb 3, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | 2.62% | 420 |
| Feb 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | 1,000 |
| Jan 30, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -1.57% | 150 |
| Jan 29, 2026 | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | 4.39% | 3,727 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.08% | - |
| Jan 27, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.27% | 2,950 |
| Jan 26, 2026 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.75% | 8,900 |
| Jan 23, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 4.67% | 207 |
| Jan 22, 2026 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | 0.79% | 1,452 |
| Jan 21, 2026 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 4.58% | 18 |
| Jan 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.34% | - |
| Jan 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.92% | - |
| Jan 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.84% | - |
| Jan 15, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.81% | - |
| Jan 14, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.01% | - |
| Jan 13, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 4.65% | 5,970 |
| Jan 12, 2026 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 0.87% | 3,000 |
| Jan 9, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.36% | 7,500 |
| Jan 8, 2026 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | -3.36% | 8,000 |
| Jan 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.61% | - |
| Jan 6, 2026 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 1.54% | 2,000 |
| Jan 5, 2026 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | 5.28% | 3,000 |
| Jan 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.24% | - |
| Dec 30, 2025 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | -0.82% | 1,000 |
| Dec 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.37% | - |
| Dec 23, 2025 | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -1.41% | 2,000 |
| Dec 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 5.91% | 3,205 |
| Dec 19, 2025 | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | 0.52% | 15 |
| Dec 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.26% | - |
| Dec 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.78% | - |
| Dec 16, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.54% | 2 |
| Dec 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.06% | - |
| Dec 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.55% | - |
| Dec 11, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -2.06% | 20,000 |
| Dec 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.53% | - |
| Dec 9, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | - | 160 |
| Dec 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.29% | 205 |