Saipem SpA (LON:0RPI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.457
-0.091 (-3.57%)
At close: Sep 30, 2025

Saipem SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252.542.552.452.462.46-3.57%10,507,600
Sep 29, 20252.512.572.502.552.552.21%10,516,720
Sep 26, 20252.482.502.462.492.490.97%26,754,690
Sep 25, 20252.442.472.412.472.473.09%11,236,300
Sep 24, 20252.422.442.382.402.40-2.09%7,848,407
Sep 23, 20252.372.452.362.452.454.75%5,853,587
Sep 22, 20252.362.372.332.342.34-0.81%10,714,860
Sep 19, 20252.392.402.352.352.35-1.01%2,741,542
Sep 18, 20252.372.402.362.382.380.63%3,430,830
Sep 17, 20252.372.382.342.362.360.04%3,555,817
Sep 16, 20252.372.382.342.362.36-0.21%2,657,190
Sep 15, 20252.392.412.362.372.37-0.34%3,126,449
Sep 12, 20252.392.412.372.382.38-0.67%4,639,631
Sep 11, 20252.402.432.382.392.390.46%5,075,467
Sep 10, 20252.322.392.312.382.382.10%6,579,575
Sep 9, 20252.292.332.282.332.332.15%2,604,994
Sep 8, 20252.292.332.272.282.280.35%3,919,116
Sep 5, 20252.362.362.272.272.27-3.23%6,865,304
Sep 4, 20252.342.352.312.352.350.04%4,560,622
Sep 3, 20252.412.432.352.352.35-2.29%3,544,104
Sep 2, 20252.422.452.382.402.40-0.04%5,495,340
Sep 1, 20252.402.442.372.412.410.21%4,374,124
Aug 29, 20252.402.422.392.402.400.21%3,878,816
Aug 28, 20252.472.482.382.402.40-2.68%8,538,518
Aug 27, 20252.462.492.462.462.46-0.12%5,421,945
Aug 26, 20252.422.482.402.462.461.23%6,918,241
Aug 25, 20252.412.442.392.432.431.08%4,610,801
Aug 22, 20252.382.412.382.412.411.26%5,595,698
Aug 21, 20252.342.382.332.382.382.28%4,323,382
Aug 20, 20252.372.382.322.332.33-2.60%5,437,753
Aug 19, 20252.362.402.362.392.391.66%4,907,312
Aug 18, 20252.292.352.272.352.352.98%4,436,527
Aug 14, 20252.302.302.272.282.28-0.48%2,844,884
Aug 13, 20252.312.312.292.292.29-0.74%1,765,464
Aug 12, 20252.262.322.252.312.312.40%3,249,113
Aug 11, 20252.272.272.242.252.25-0.27%4,813,235
Aug 8, 20252.262.292.262.262.260.09%1,649,295
Aug 7, 20252.272.292.252.262.26-0.57%3,249,107
Aug 6, 20252.252.292.242.272.272.71%2,396,623
Aug 5, 20252.222.252.212.212.21-0.14%6,059,837
Aug 4, 20252.242.272.202.212.21-1.25%7,755,765
Aug 1, 20252.292.312.232.242.24-4.35%6,021,306
Jul 31, 20252.302.362.282.342.341.87%4,181,668
Jul 30, 20252.352.372.302.302.30-1.79%4,452,101
Jul 29, 20252.332.372.312.342.340.90%4,194,906
Jul 28, 20252.332.342.292.322.320.65%4,244,117
Jul 25, 20252.502.502.292.312.31-3.27%10,445,190
Jul 24, 20252.492.542.392.392.39-2.57%24,038,340
Jul 23, 20252.432.462.392.452.451.37%5,375,802
Jul 22, 20252.412.432.402.422.420.17%3,171,635