Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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