Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 4.194
+0.005 (0.12%)
At close: Apr 23, 2026
FRA:SPEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | 0.12% | 1,600 |
| Apr 22, 2026 | 3.85 | 4.22 | 3.85 | 4.19 | 4.19 | 8.30% | 4,220 |
| Apr 21, 2026 | 3.97 | 3.97 | 3.87 | 3.87 | 3.87 | -3.42% | 809 |
| Apr 20, 2026 | 3.92 | 4.01 | 3.91 | 4.01 | 4.01 | 3.49% | 7,955 |
| Apr 17, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | -5.77% | 3,400 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -1.08% | 2,500 |
| Apr 15, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.69% | 1,200 |
| Apr 14, 2026 | 4.17 | 4.21 | 4.17 | 4.18 | 4.18 | 0.14% | 3,300 |
| Apr 13, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 0.75% | 800 |
| Apr 10, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -1.24% | 21,000 |
| Apr 9, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 4.74% | 2,910 |
| Apr 8, 2026 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | 0.50% | 4,500 |
| Apr 7, 2026 | 4.12 | 4.12 | 3.94 | 3.99 | 3.99 | 1.89% | 3,164 |
| Apr 2, 2026 | 3.77 | 3.91 | 3.77 | 3.91 | 3.91 | -1.93% | 314 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.14% | - |
| Mar 31, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 6.25% | 14,400 |
| Mar 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.35% | 2,000 |
| Mar 27, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | -2.68% | 6,100 |
| Mar 26, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 5.35% | 27,122 |
| Mar 25, 2026 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 2.50% | 4,447 |
| Mar 24, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 4,000 |
| Mar 23, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | 1.75% | 900 |
| Mar 20, 2026 | 3.40 | 3.53 | 3.40 | 3.42 | 3.42 | 0.12% | 23,650 |
| Mar 19, 2026 | 3.42 | 3.52 | 3.38 | 3.42 | 3.42 | 1.30% | 4,988 |
| Mar 18, 2026 | 3.40 | 3.41 | 3.37 | 3.37 | 3.37 | 0.39% | 2,650 |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.78% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | 2.55% | 590 |
| Mar 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | 1,500 |
| Mar 12, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -3.17% | 350 |
| Mar 11, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -0.29% | 2 |
| Mar 10, 2026 | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | 9.15% | 1,300 |
| Mar 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.49% | - |
| Mar 6, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -3.52% | 2,150 |
| Mar 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.98% | - |
| Mar 4, 2026 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | 2.44% | 1,000 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.16 | 3.28 | 3.28 | -4.57% | 10,176 |
| Mar 2, 2026 | 3.79 | 3.79 | 3.43 | 3.43 | 3.43 | -4.40% | 6,720 |
| Feb 27, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 4.51% | 2 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.35% | 35 |
| Feb 25, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 2.47% | 3,467 |
| Feb 24, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -0.56% | 412 |
| Feb 23, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | -1.92% | 516 |
| 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 | - | - |