Saipem SpA (FRA:SPEA)
Germany · Delayed Price · Currency is EUR 4.286
-0.142 (-3.21%)
At close: Oct 23, 2026
FRA:SPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | -3.21% | 1,000 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.29% | - |
| Oct 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.31% | - |
| Oct 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.76% | - |
| Oct 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.10% | 1,800 |
| Oct 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.34% | - |
| Oct 15, 2026 | 4.59 | 4.59 | 4.41 | 4.41 | 4.41 | -5.25% | 1,500 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.15% | - |
| Oct 13, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.91% | 1,000 |
| Oct 12, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 4.38% | 5,000 |
| Oct 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.25% | - |
| Oct 8, 2026 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 2.64% | 220 |
| Oct 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.29% | - |
| Oct 6, 2026 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | 3.06% | 6,000 |
| Oct 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.42% | - |
| Oct 2, 2026 | 4.31 | 4.31 | 4.26 | 4.30 | 4.30 | -0.49% | 4,067 |
| Oct 1, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.17% | 1 |
| Sep 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.32% | - |
| Sep 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.54% | - |
| Sep 28, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 2.25% | 700 |
| Sep 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.51% | - |
| Sep 24, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.60% | 800 |
| Sep 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Sep 22, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 1.32% | 1,500 |
| Sep 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.46% | 800 |
| Sep 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.05% | - |
| Sep 17, 2026 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 3.17% | 100 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.12% | - |
| Sep 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.60% | - |
| Sep 14, 2026 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -3.90% | 2,600 |
| Sep 11, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | -0.18% | 2,500 |
| Sep 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Sep 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.16% | - |
| Sep 8, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.11% | 1,000 |
| Sep 7, 2026 | 4.31 | 4.36 | 4.31 | 4.35 | 4.35 | -1.27% | 810 |
| Sep 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| Sep 3, 2026 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | -1.03% | 2,500 |
| Sep 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Sep 1, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | -0.57% | 3,544 |
| Aug 31, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 2.16% | 250 |
| Aug 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Aug 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.09% | - |
| 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% | - |