Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.24	3.31	3.18	3.28	3.28	1.49%	3,895,836
Feb 10, 2026	3.19	3.27	3.18	3.23	3.23	0.65%	2,587,900
Feb 9, 2026	3.15	3.22	3.14	3.21	3.21	2.23%	2,492,814
Feb 6, 2026	3.13	3.14	3.07	3.14	3.14	1.00%	2,204,775
Feb 5, 2026	3.04	3.11	3.03	3.11	3.11	0.16%	2,528,760
Feb 4, 2026	3.19	3.20	3.10	3.10	3.10	-1.27%	5,935,971
Feb 3, 2026	3.17	3.17	3.12	3.14	3.14	-0.82%	3,319,855
Feb 2, 2026	3.03	3.17	3.02	3.17	3.17	1.90%	3,842,193
Jan 30, 2026	3.09	3.12	3.04	3.11	3.11	0.45%	6,263,710
Jan 29, 2026	3.06	3.16	3.06	3.10	3.10	2.38%	6,648,571
Jan 28, 2026	2.99	3.06	2.99	3.02	3.02	1.51%	4,550,773
Jan 27, 2026	2.97	3.00	2.93	2.98	2.98	0.34%	3,164,851
Jan 26, 2026	2.95	2.98	2.93	2.97	2.97	0.44%	4,044,877
Jan 23, 2026	2.83	2.96	2.83	2.96	2.96	4.38%	7,108,313
Jan 22, 2026	2.84	2.89	2.79	2.83	2.83	0.75%	1,775,365
Jan 21, 2026	2.77	2.81	2.74	2.81	2.81	1.66%	1,274,798
Jan 20, 2026	2.68	2.76	2.64	2.76	2.76	2.98%	1,049,526
Jan 19, 2026	2.68	2.71	2.66	2.68	2.68	-1.83%	614,867
Jan 16, 2026	2.70	2.73	2.68	2.73	2.73	0.63%	621,232
Jan 15, 2026	2.68	2.72	2.68	2.72	2.72	0.18%	1,891,687
Jan 14, 2026	2.70	2.72	2.68	2.71	2.71	0.07%	2,239,648
Jan 13, 2026	2.61	2.71	2.61	2.71	2.71	4.39%	2,095,421
Jan 12, 2026	2.56	2.60	2.55	2.60	2.60	1.09%	2,067,939
Jan 9, 2026	2.59	2.59	2.53	2.57	2.57	1.30%	1,193,447
Jan 8, 2026	2.52	2.55	2.51	2.54	2.53	0.40%	1,875,770
Jan 7, 2026	2.57	2.59	2.50	2.53	2.53	-3.48%	2,075,335
Jan 6, 2026	2.59	2.64	2.58	2.62	2.62	1.36%	1,568,968
Jan 5, 2026	2.57	2.60	2.50	2.58	2.58	3.53%	3,994,742
Jan 2, 2026	2.46	2.49	2.45	2.49	2.49	2.80%	861,003
Dec 30, 2025	2.40	2.43	2.40	2.43	2.43	0.87%	380,434
Dec 29, 2025	2.43	2.45	2.40	2.40	2.40	-0.99%	586,011
Dec 23, 2025	2.48	2.48	2.43	2.43	2.43	-2.10%	5,697,777
Dec 22, 2025	2.46	2.48	2.44	2.48	2.48	4.33%	2,168,145
Dec 19, 2025	2.33	2.38	2.32	2.38	2.38	2.06%	3,235,673
Dec 18, 2025	2.34	2.34	2.31	2.33	2.33	0.26%	662,476
Dec 17, 2025	2.33	2.37	2.32	2.32	2.32	0.35%	2,073,844
Dec 16, 2025	2.32	2.33	2.30	2.32	2.32	-0.60%	887,297
Dec 15, 2025	2.33	2.36	2.33	2.33	2.33	0.04%	1,004,116
Dec 12, 2025	2.37	2.38	2.32	2.33	2.33	-2.23%	1,240,574
Dec 11, 2025	2.40	2.40	2.36	2.38	2.38	-0.54%	1,851,978
Dec 10, 2025	2.43	2.44	2.38	2.39	2.39	-1.36%	1,692,216
Dec 9, 2025	2.47	2.49	2.42	2.43	2.43	-1.86%	1,187,966
Dec 8, 2025	2.46	2.48	2.43	2.47	2.47	1.35%	766,918
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