Saipem SpA (LON:0RPI)
London · Delayed Price · Currency is GBP · Price in EUR 3.420
+0.009 (0.26%)
At close: Mar 20, 2026
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.41 | 3.48 | 3.38 | 3.42 | 3.42 | 0.26% | 1,876,591 |
| Mar 19, 2026 | 3.38 | 3.42 | 3.31 | 3.41 | 3.41 | 0.86% | 1,468,188 |
| Mar 18, 2026 | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | 0.71% | 2,925,447 |
| Mar 17, 2026 | 3.38 | 3.43 | 3.30 | 3.36 | 3.36 | -0.71% | 1,388,080 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | 0.39% | 1,978,326 |
| Mar 13, 2026 | 3.29 | 3.40 | 3.23 | 3.37 | 3.37 | 2.46% | 2,870,323 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -2.32% | 1,491,739 |
| Mar 11, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.71% | 2,102,933 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.15% | 2,860,248 |
| Mar 9, 2026 | 3.13 | 3.41 | 3.12 | 3.40 | 3.40 | 4.78% | 4,946,693 |
| Mar 6, 2026 | 3.21 | 3.34 | 3.19 | 3.24 | 3.24 | -1.01% | 2,199,492 |
| Mar 5, 2026 | 3.36 | 3.42 | 3.27 | 3.27 | 3.27 | -2.30% | 2,303,156 |
| Mar 4, 2026 | 3.24 | 3.36 | 3.21 | 3.35 | 3.35 | 2.89% | 4,131,913 |
| Mar 3, 2026 | 3.40 | 3.41 | 3.11 | 3.26 | 3.26 | -5.16% | 9,728,611 |
| Mar 2, 2026 | 3.61 | 3.67 | 3.36 | 3.43 | 3.43 | -3.86% | 5,585,397 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.48 | 3.57 | 3.57 | 2.61% | 4,081,459 |
| Feb 26, 2026 | 3.49 | 3.49 | 3.40 | 3.48 | 3.48 | -0.66% | 3,672,068 |
| Feb 25, 2026 | 3.37 | 3.52 | 3.31 | 3.50 | 3.50 | 2.46% | 5,045,014 |
| Feb 24, 2026 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | 0.68% | 2,316,290 |
| Feb 23, 2026 | 3.43 | 3.47 | 3.37 | 3.40 | 3.40 | -0.79% | 1,996,377 |
| Feb 20, 2026 | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | -2.12% | 1,588,279 |
| Feb 19, 2026 | 3.49 | 3.51 | 3.43 | 3.50 | 3.50 | 1.24% | 2,954,679 |
| Feb 18, 2026 | 3.41 | 3.50 | 3.34 | 3.45 | 3.45 | 1.98% | 2,623,789 |
| Feb 17, 2026 | 3.37 | 3.44 | 3.34 | 3.39 | 3.39 | -0.03% | 2,528,369 |
| Feb 16, 2026 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 2.39% | 2,336,576 |
| Feb 13, 2026 | 3.26 | 3.33 | 3.23 | 3.31 | 3.31 | 0.30% | 1,854,056 |
| Feb 12, 2026 | 3.31 | 3.37 | 3.27 | 3.30 | 3.30 | 0.67% | 2,467,719 |
| 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 |