Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 4.385
-0.019 (-0.43%)
Last updated: Jun 26, 2026, 8:42 AM CET
FRA:SPEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.33 | 4.39 | 4.33 | 4.39 | - | -0.43% | - |
| Jun 25, 2026 | 4.38 | 4.40 | 4.28 | 4.40 | 4.40 | -2.76% | 2,257 |
| Jun 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.14% | - |
| Jun 23, 2026 | 4.44 | 4.51 | 4.44 | 4.48 | 4.48 | -0.16% | 3,010 |
| Jun 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.61% | - |
| Jun 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.55% | - |
| Jun 18, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -1.31% | 2,000 |
| Jun 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.02% | - |
| Jun 16, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.35% | 704 |
| Jun 15, 2026 | 4.65 | 4.82 | 4.65 | 4.80 | 4.80 | 3.60% | 3,520 |
| Jun 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.75% | - |
| Jun 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.56% | - |
| Jun 10, 2026 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 0.43% | 800 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.57% | - |
| Jun 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.13% | - |
| Jun 5, 2026 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | 4.99% | 23 |
| Jun 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.49% | 275 |
| Jun 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.35% | 275 |
| Jun 2, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.62% | 275 |
| Jun 1, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 2.95% | 100 |
| May 29, 2026 | 4.17 | 4.19 | 4.10 | 4.10 | 4.10 | 2.04% | 3,600 |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.69% | - |
| May 27, 2026 | 4.29 | 4.29 | 4.09 | 4.09 | 4.09 | -4.33% | 11,400 |
| May 26, 2026 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | 1.47% | 850 |
| May 25, 2026 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 0.48% | 120 |
| May 22, 2026 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -3.32% | 1,660 |
| May 21, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -3.02% | 843 |
| May 20, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -1.21% | 1,800 |
| May 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.29% | - |
| May 18, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | 2.52% | 1,320 |
| May 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.40 | -0.93% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.44 | 2.46% | 705 |
| May 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.34 | 0.99% | 1,158 |
| May 12, 2026 | 4.46 | 4.47 | 4.46 | 4.46 | 4.30 | 1.43% | 880 |
| May 11, 2026 | 4.30 | 4.43 | 4.30 | 4.40 | 4.23 | 1.88% | 1,267 |
| May 8, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.16 | -0.02% | 1,620 |
| May 7, 2026 | 4.38 | 4.43 | 4.32 | 4.32 | 4.16 | -6.48% | 4,212 |
| May 6, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.45 | -1.05% | 3,015 |
| May 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.49 | -0.09% | 4,105 |
| May 4, 2026 | 4.67 | 4.67 | 4.64 | 4.67 | 4.50 | 2.03% | 6,488 |
| Apr 30, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.41 | 0.37% | 1,952 |
| Apr 29, 2026 | 4.61 | 4.64 | 4.55 | 4.56 | 4.39 | - | 1,310 |
| Apr 28, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.39 | 0.93% | 1,275 |
| Apr 27, 2026 | 4.33 | 4.56 | 4.33 | 4.52 | 4.35 | 7.09% | 13,785 |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.06 | 0.60% | - |
| Apr 23, 2026 | 4.14 | 4.21 | 4.14 | 4.19 | 4.04 | 0.12% | 1,600 |
| Apr 22, 2026 | 3.85 | 4.22 | 3.85 | 4.19 | 4.03 | 8.30% | 4,220 |
| Apr 21, 2026 | 3.97 | 3.97 | 3.87 | 3.87 | 3.72 | -3.42% | 809 |
| Apr 20, 2026 | 3.92 | 4.01 | 3.91 | 4.01 | 3.86 | 3.49% | 7,955 |
| Apr 17, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.73 | -5.77% | 3,400 |