Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.43	2.45	2.41	2.44	2.44	0.58%	1,340,205
Dec 4, 2025	2.37	2.43	2.36	2.43	2.43	2.93%	1,364,818
Dec 3, 2025	2.32	2.36	2.30	2.36	2.36	2.93%	1,320,321
Dec 2, 2025	2.37	2.37	2.29	2.29	2.29	-2.88%	2,837,020
Dec 1, 2025	2.35	2.38	2.31	2.36	2.36	0.47%	1,319,289
Nov 28, 2025	2.35	2.38	2.34	2.35	2.35	0.17%	872,016
Nov 27, 2025	2.35	2.37	2.34	2.34	2.34	-0.47%	1,007,520
Nov 26, 2025	2.37	2.39	2.35	2.35	2.35	-0.13%	1,770,444
Nov 25, 2025	2.33	2.40	2.32	2.36	2.36	1.29%	2,281,595
Nov 24, 2025	2.27	2.34	2.25	2.33	2.33	2.69%	1,959,457
Nov 21, 2025	2.26	2.29	2.24	2.27	2.27	-1.31%	1,148,942
Nov 20, 2025	2.29	2.32	2.29	2.30	2.30	0.53%	1,079,363
Nov 19, 2025	2.28	2.31	2.25	2.28	2.28	1.24%	2,184,771
Nov 18, 2025	2.26	2.28	2.23	2.26	2.26	-2.46%	1,231,389
Nov 17, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	766,928
Nov 14, 2025	2.32	2.33	2.24	2.29	2.29	-1.21%	1,506,634
Nov 13, 2025	2.32	2.34	2.31	2.32	2.32	0.26%	749,689
Nov 12, 2025	2.33	2.34	2.30	2.32	2.32	-0.34%	1,097,519
Nov 11, 2025	2.24	2.33	2.23	2.32	2.32	3.94%	1,137,715
Nov 10, 2025	2.23	2.24	2.22	2.24	2.24	1.54%	617,354
Nov 7, 2025	2.22	2.22	2.17	2.20	2.20	-0.36%	1,235,152
Nov 6, 2025	2.20	2.23	2.19	2.21	2.21	-0.27%	1,026,611
Nov 5, 2025	2.24	2.25	2.21	2.22	2.22	-1.73%	1,215,083
Nov 4, 2025	2.26	2.26	2.23	2.25	2.25	-0.70%	2,040,726
Nov 3, 2025	2.27	2.29	2.26	2.27	2.27	0.62%	5,543,370
Oct 31, 2025	2.27	2.29	2.25	2.26	2.26	-0.97%	5,571,794
Oct 30, 2025	2.28	2.29	2.25	2.28	2.28	0.18%	3,681,640
Oct 29, 2025	2.26	2.29	2.23	2.27	2.27	0.62%	4,512,507
Oct 28, 2025	2.28	2.29	2.24	2.26	2.26	-1.01%	6,816,445
Oct 27, 2025	2.27	2.31	2.26	2.28	2.28	1.20%	9,992,150
Oct 24, 2025	2.35	2.36	2.26	2.26	2.26	-4.08%	9,692,053
Oct 23, 2025	2.29	2.36	2.27	2.35	2.35	1.29%	12,584,110
Oct 22, 2025	2.31	2.36	2.31	2.32	2.32	1.35%	8,915,795
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