Saipem SpA (LON:0RPI)
2.291
-0.010 (-0.43%)
At close: Oct 21, 2025
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.31 | 2.36 | 2.31 | 2.32 | 2.32 | 1.35% | 8,915,647 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | -0.43% | 5,218,543 |
| Oct 20, 2025 | 2.30 | 2.33 | 2.30 | 2.30 | 2.30 | 0.17% | 4,136,308 |
| Oct 17, 2025 | 2.31 | 2.32 | 2.26 | 2.30 | 2.30 | -1.96% | 7,381,400 |
| Oct 16, 2025 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -1.35% | 7,626,444 |
| Oct 15, 2025 | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | -2.14% | 6,377,594 |
| Oct 14, 2025 | 2.44 | 2.44 | 2.40 | 2.43 | 2.43 | -1.02% | 4,273,329 |
| Oct 13, 2025 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | 0.25% | 4,724,175 |
| Oct 10, 2025 | 2.54 | 2.55 | 2.45 | 2.45 | 2.45 | -4.04% | 10,028,460 |
| Oct 9, 2025 | 2.59 | 2.60 | 2.55 | 2.55 | 2.55 | -1.09% | 8,421,229 |
| Oct 8, 2025 | 2.57 | 2.61 | 2.56 | 2.58 | 2.58 | 1.02% | 7,344,809 |
| Oct 7, 2025 | 2.58 | 2.62 | 2.55 | 2.55 | 2.55 | -1.12% | 10,378,300 |
| Oct 6, 2025 | 2.53 | 2.58 | 2.50 | 2.58 | 2.58 | 2.99% | 8,501,614 |
| Oct 3, 2025 | 2.52 | 2.55 | 2.50 | 2.51 | 2.51 | 0.36% | 7,367,264 |
| Oct 2, 2025 | 2.51 | 2.52 | 2.48 | 2.50 | 2.50 | 0.36% | 7,822,490 |
| Oct 1, 2025 | 2.47 | 2.50 | 2.46 | 2.49 | 2.49 | 1.22% | 5,837,242 |
| Sep 30, 2025 | 2.54 | 2.55 | 2.45 | 2.46 | 2.46 | -3.57% | 10,507,600 |
| Sep 29, 2025 | 2.51 | 2.57 | 2.50 | 2.55 | 2.55 | 2.21% | 10,516,720 |
| Sep 26, 2025 | 2.48 | 2.50 | 2.46 | 2.49 | 2.49 | 0.97% | 26,754,690 |
| Sep 25, 2025 | 2.44 | 2.47 | 2.41 | 2.47 | 2.47 | 3.09% | 11,236,300 |
| Sep 24, 2025 | 2.42 | 2.44 | 2.38 | 2.40 | 2.40 | -2.09% | 7,848,407 |
| Sep 23, 2025 | 2.37 | 2.45 | 2.36 | 2.45 | 2.45 | 4.75% | 5,853,587 |
| Sep 22, 2025 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.81% | 10,714,860 |
| Sep 19, 2025 | 2.39 | 2.40 | 2.35 | 2.35 | 2.35 | -1.01% | 2,741,542 |
| Sep 18, 2025 | 2.37 | 2.40 | 2.36 | 2.38 | 2.38 | 0.63% | 3,430,830 |
| Sep 17, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | 0.04% | 3,555,817 |
| Sep 16, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | -0.21% | 2,657,190 |
| Sep 15, 2025 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.34% | 3,126,449 |
| Sep 12, 2025 | 2.39 | 2.41 | 2.37 | 2.38 | 2.38 | -0.67% | 4,639,631 |
| Sep 11, 2025 | 2.40 | 2.43 | 2.38 | 2.39 | 2.39 | 0.46% | 5,075,467 |
| Sep 10, 2025 | 2.32 | 2.39 | 2.31 | 2.38 | 2.38 | 2.10% | 6,579,575 |
| Sep 9, 2025 | 2.29 | 2.33 | 2.28 | 2.33 | 2.33 | 2.15% | 2,604,994 |
| Sep 8, 2025 | 2.29 | 2.33 | 2.27 | 2.28 | 2.28 | 0.35% | 3,919,116 |
| Sep 5, 2025 | 2.36 | 2.36 | 2.27 | 2.27 | 2.27 | -3.23% | 6,865,304 |
| Sep 4, 2025 | 2.34 | 2.35 | 2.31 | 2.35 | 2.35 | 0.04% | 4,560,622 |
| Sep 3, 2025 | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -2.29% | 3,544,104 |
| Sep 2, 2025 | 2.42 | 2.45 | 2.38 | 2.40 | 2.40 | -0.04% | 5,495,340 |
| Sep 1, 2025 | 2.40 | 2.44 | 2.37 | 2.41 | 2.41 | 0.21% | 4,374,124 |
| Aug 29, 2025 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | 0.21% | 3,878,816 |
| Aug 28, 2025 | 2.47 | 2.48 | 2.38 | 2.40 | 2.40 | -2.68% | 8,538,518 |
| Aug 27, 2025 | 2.46 | 2.49 | 2.46 | 2.46 | 2.46 | -0.12% | 5,421,945 |
| Aug 26, 2025 | 2.42 | 2.48 | 2.40 | 2.46 | 2.46 | 1.23% | 6,918,241 |
| Aug 25, 2025 | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | 1.08% | 4,610,801 |
| Aug 22, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | 1.26% | 5,595,698 |
| Aug 21, 2025 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | 2.28% | 4,323,382 |
| Aug 20, 2025 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | -2.60% | 5,437,753 |
| Aug 19, 2025 | 2.36 | 2.40 | 2.36 | 2.39 | 2.39 | 1.66% | 4,907,312 |
| Aug 18, 2025 | 2.29 | 2.35 | 2.27 | 2.35 | 2.35 | 2.98% | 4,436,527 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.48% | 2,844,884 |
| Aug 13, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.74% | 1,765,464 |