Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	2.31	2.36	2.31	2.32	2.32	1.35%	8,915,647
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
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