Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	2.47	2.48	2.38	2.40	2.40	-2.68%	8,538,513
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
Jul 21, 2025	2.41	2.43	2.40	2.41	2.41	0.50%	2,733,995
Jul 18, 2025	2.37	2.41	2.36	2.40	2.40	1.83%	2,879,243
Jul 17, 2025	2.35	2.36	2.33	2.36	2.36	0.81%	1,473,530
Jul 16, 2025	2.36	2.40	2.33	2.34	2.34	-1.39%	3,244,388
Jul 15, 2025	2.38	2.39	2.37	2.37	2.37	-0.21%	1,313,211
Jul 14, 2025	2.38	2.40	2.36	2.38	2.38	-0.96%	2,759,786
Jul 11, 2025	2.38	2.40	2.35	2.40	2.40	0.97%	2,949,353
Jul 10, 2025	2.40	2.41	2.37	2.38	2.38	-0.50%	3,687,875
Jul 9, 2025	2.38	2.40	2.37	2.39	2.39	3.33%	2,301,371
Jul 8, 2025	2.33	2.37	2.31	2.31	2.31	-	5,285,003
Jul 7, 2025	2.34	2.36	2.29	2.31	2.31	-2.61%	4,546,454
Jul 4, 2025	2.38	2.40	2.37	2.37	2.37	0.08%	1,864,876
Jul 3, 2025	2.39	2.41	2.37	2.37	2.37	-	3,586,743
Jul 2, 2025	2.30	2.42	2.30	2.37	2.37	3.18%	8,029,917
Jul 1, 2025	2.32	2.33	2.29	2.30	2.30	-1.25%	1,870,036
Jun 30, 2025	2.31	2.34	2.29	2.33	2.33	1.04%	3,647,816
Jun 27, 2025	2.31	2.33	2.29	2.30	2.30	-0.26%	1,291,282
Jun 26, 2025	2.28	2.32	2.26	2.31	2.31	0.79%	3,133,843
Jun 25, 2025	2.31	2.32	2.27	2.29	2.29	-0.26%	2,607,122
Jun 24, 2025	2.34	2.34	2.27	2.30	2.30	-2.13%	5,482,482
Jun 23, 2025	2.40	2.42	2.34	2.35	2.35	-1.59%	4,758,331
Jun 20, 2025	2.39	2.42	2.37	2.38	2.38	-0.71%	2,815,646
Jun 19, 2025	2.42	2.44	2.39	2.40	2.40	-0.41%	4,254,776