Saipem SpA (LON:0RPI)
2.457
-0.091 (-3.57%)
At close: Sep 30, 2025
Saipem SpA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 2.26 | 2.32 | 2.25 | 2.31 | 2.31 | 2.40% | 3,249,113 |
Aug 11, 2025 | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | -0.27% | 4,813,235 |
Aug 8, 2025 | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | 0.09% | 1,649,295 |
Aug 7, 2025 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | -0.57% | 3,249,107 |
Aug 6, 2025 | 2.25 | 2.29 | 2.24 | 2.27 | 2.27 | 2.71% | 2,396,623 |
Aug 5, 2025 | 2.22 | 2.25 | 2.21 | 2.21 | 2.21 | -0.14% | 6,059,837 |
Aug 4, 2025 | 2.24 | 2.27 | 2.20 | 2.21 | 2.21 | -1.25% | 7,755,765 |
Aug 1, 2025 | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | -4.35% | 6,021,306 |
Jul 31, 2025 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 1.87% | 4,181,668 |
Jul 30, 2025 | 2.35 | 2.37 | 2.30 | 2.30 | 2.30 | -1.79% | 4,452,101 |
Jul 29, 2025 | 2.33 | 2.37 | 2.31 | 2.34 | 2.34 | 0.90% | 4,194,906 |
Jul 28, 2025 | 2.33 | 2.34 | 2.29 | 2.32 | 2.32 | 0.65% | 4,244,117 |
Jul 25, 2025 | 2.50 | 2.50 | 2.29 | 2.31 | 2.31 | -3.27% | 10,445,190 |
Jul 24, 2025 | 2.49 | 2.54 | 2.39 | 2.39 | 2.39 | -2.57% | 24,038,340 |
Jul 23, 2025 | 2.43 | 2.46 | 2.39 | 2.45 | 2.45 | 1.37% | 5,375,802 |
Jul 22, 2025 | 2.41 | 2.43 | 2.40 | 2.42 | 2.42 | 0.17% | 3,171,635 |