Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 4.265
+0.015 (0.35%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SPEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | - | 0.35% | - |
| 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 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 3.95 | -1.08% | 2,500 |
| Apr 15, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.00 | -0.69% | 1,200 |
| Apr 14, 2026 | 4.17 | 4.21 | 4.17 | 4.18 | 4.03 | 0.14% | 3,300 |
| Apr 13, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.02 | 0.75% | 800 |
| Apr 10, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 3.99 | -1.24% | 21,000 |
| Apr 9, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.04 | 4.74% | 2,910 |
| Apr 8, 2026 | 4.12 | 4.12 | 4.01 | 4.01 | 3.86 | 0.50% | 4,500 |
| Apr 7, 2026 | 4.12 | 4.12 | 3.94 | 3.99 | 3.84 | 1.89% | 3,164 |
| Apr 2, 2026 | 3.77 | 3.91 | 3.77 | 3.91 | 3.77 | -1.93% | 314 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.84 | 1.14% | - |
| Mar 31, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.80 | 6.25% | 14,400 |
| Mar 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.57 | 0.35% | 2,000 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.56 | -2.68% | 6,100 |
| Mar 26, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.66 | 5.35% | 27,122 |
| Mar 25, 2026 | 3.58 | 3.61 | 3.57 | 3.61 | 3.47 | 2.50% | 4,447 |
| Mar 24, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.39 | 1.15% | 4,000 |
| Mar 23, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.35 | 1.75% | 900 |