Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 4.493
-0.031 (-0.69%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:SPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.69% | - |
| Aug 25, 2026 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | -2.58% | 100 |
| Aug 24, 2026 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | 2.68% | 7,700 |
| Aug 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.04% | - |
| Aug 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.40% | - |
| Aug 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.20% | 15 |
| Aug 18, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 0.77% | 950 |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Aug 14, 2026 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | 2.46% | 1,021 |
| Aug 13, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | 0.49% | 2,500 |
| Aug 12, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | - | 1 |
| Aug 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.02% | 100 |
| Aug 10, 2026 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | 1.90% | 100 |
| Aug 7, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 1.31% | 3,500 |
| Aug 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| Aug 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.09% | - |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| Aug 3, 2026 | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | 1.81% | 2,000 |
| Jul 31, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.58% | 800 |
| Jul 30, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | -0.92% | 8,000 |
| Jul 29, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 0.15% | 1,050 |
| Jul 28, 2026 | 4.02 | 4.13 | 3.97 | 4.01 | 4.01 | -5.05% | 3,550 |
| Jul 27, 2026 | 4.33 | 4.33 | 4.22 | 4.22 | 4.22 | -2.29% | 3,000 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.02% | - |
| Jul 23, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -1.48% | 150 |
| Jul 22, 2026 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 2.50% | - |
| Jul 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.02% | - |
| Jul 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.53% | - |
| Jul 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.65% | - |
| Jul 16, 2026 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -2.10% | 1,000 |
| Jul 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.02% | - |
| Jul 14, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -3.28% | 801 |
| Jul 13, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 0.99% | 10 |
| Jul 10, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -2.74% | 800 |
| Jul 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.33% | - |
| Jul 8, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Jul 7, 2026 | 4.39 | 4.54 | 4.39 | 4.43 | 4.43 | 1.12% | 1,263 |
| Jul 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.69% | - |
| Jul 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Jul 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.92% | 1,200 |
| Jul 1, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 2.40% | 1,000 |
| Jun 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.32% | - |
| Jun 29, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | -4.49% | 480 |
| Jun 26, 2026 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | -0.43% | 30 |
| 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 |