Saipem SpA (LON:0RPI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.283
-0.033 (-0.76%)
At close: Nov 10, 2026
LON:0RPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.33 | 4.34 | 4.22 | 4.28 | 4.28 | -0.76% | 1,801,598 |
| Nov 9, 2026 | 4.22 | 4.32 | 4.19 | 4.32 | 4.32 | 1.86% | 1,679,839 |
| Nov 6, 2026 | 4.15 | 4.24 | 4.10 | 4.24 | 4.24 | -0.52% | 2,562,561 |
| Nov 5, 2026 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | -1.59% | 3,052,710 |
| Nov 4, 2026 | 4.33 | 4.44 | 4.27 | 4.33 | 4.33 | -0.21% | 1,934,445 |
| Nov 3, 2026 | 4.32 | 4.39 | 4.28 | 4.34 | 4.34 | -1.43% | 3,176,359 |
| Nov 2, 2026 | 4.51 | 4.51 | 4.36 | 4.40 | 4.40 | -1.68% | 4,078,627 |
| Oct 30, 2026 | 4.52 | 4.55 | 4.46 | 4.48 | 4.48 | -1.37% | 1,152,140 |
| Oct 29, 2026 | 4.56 | 4.59 | 4.52 | 4.54 | 4.54 | -0.31% | 1,333,229 |
| Oct 28, 2026 | 4.54 | 4.58 | 4.52 | 4.55 | 4.55 | 0.40% | 1,328,577 |
| Oct 27, 2026 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | 2.03% | 1,465,720 |
| Oct 26, 2026 | 4.35 | 4.45 | 4.31 | 4.44 | 4.44 | 1.53% | 748,190 |
| Oct 23, 2026 | 4.28 | 4.38 | 4.24 | 4.38 | 4.38 | 3.43% | 2,433,924 |
| Oct 22, 2026 | 4.49 | 4.49 | 4.22 | 4.23 | 4.23 | -5.19% | 1,088,130 |
| Oct 21, 2026 | 4.46 | 4.49 | 4.40 | 4.46 | 4.46 | 0.87% | 961,345 |
| Oct 20, 2026 | 4.60 | 4.61 | 4.42 | 4.42 | 4.42 | -3.85% | 544,090 |
| Oct 19, 2026 | 4.61 | 4.63 | 4.55 | 4.60 | 4.60 | 0.22% | 583,332 |
| Oct 16, 2026 | 4.46 | 4.59 | 4.43 | 4.59 | 4.59 | 3.80% | 2,198,971 |
| Oct 15, 2026 | 4.55 | 4.57 | 4.38 | 4.42 | 4.42 | -4.92% | 1,195,303 |
| Oct 14, 2026 | 4.67 | 4.74 | 4.64 | 4.65 | 4.65 | -0.17% | 3,485,953 |
| Oct 13, 2026 | 4.64 | 4.70 | 4.61 | 4.66 | 4.66 | 0.19% | 1,022,382 |
| Oct 12, 2026 | 4.58 | 4.66 | 4.57 | 4.65 | 4.65 | 2.09% | 971,527 |
| Oct 9, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | 3.47% | 844,730 |
| Oct 8, 2026 | 4.38 | 4.47 | 4.35 | 4.40 | 4.40 | 0.50% | 7,271,990 |
| Oct 7, 2026 | 4.36 | 4.44 | 4.35 | 4.38 | 4.38 | 0.41% | 620,694 |
| Oct 6, 2026 | 4.43 | 4.47 | 4.28 | 4.36 | 4.36 | -2.07% | 1,306,942 |
| Oct 5, 2026 | 4.32 | 4.49 | 4.30 | 4.46 | 4.46 | 3.29% | 661,458 |
| Oct 2, 2026 | 4.31 | 4.33 | 4.23 | 4.31 | 4.31 | 0.07% | 373,854 |
| Oct 1, 2026 | 4.34 | 4.34 | 4.25 | 4.31 | 4.31 | -1.06% | 387,275 |
| Sep 30, 2026 | 4.33 | 4.37 | 4.31 | 4.36 | 4.36 | 0.11% | 375,841 |
| Sep 29, 2026 | 4.41 | 4.46 | 4.34 | 4.35 | 4.35 | -1.61% | 365,520 |
| Sep 28, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | 1.63% | 320,237 |
| Sep 25, 2026 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.34% | 1,132,028 |
| Sep 24, 2026 | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | 0.07% | 2,218,879 |
| Sep 23, 2026 | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | 1.31% | 4,212,841 |
| Sep 22, 2026 | 4.32 | 4.35 | 4.23 | 4.31 | 4.31 | -0.22% | 643,228 |
| Sep 21, 2026 | 4.26 | 4.33 | 4.24 | 4.32 | 4.32 | 1.20% | 609,489 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.24 | 4.27 | 4.27 | -1.57% | 1,087,070 |
| Sep 17, 2026 | 4.28 | 4.39 | 4.28 | 4.33 | 4.33 | 1.21% | 1,243,828 |
| Sep 16, 2026 | 4.24 | 4.36 | 4.24 | 4.28 | 4.28 | 1.40% | 1,433,585 |
| Sep 15, 2026 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | 1.56% | 1,603,948 |
| Sep 14, 2026 | 4.31 | 4.33 | 4.13 | 4.16 | 4.16 | -3.62% | 3,487,726 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.29 | 4.31 | 4.31 | -1.24% | 1,527,971 |
| Sep 10, 2026 | 4.38 | 4.40 | 4.32 | 4.37 | 4.37 | -0.25% | 880,908 |
| Sep 9, 2026 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | 0.34% | 3,116,150 |
| Sep 8, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | 0.72% | 1,504,685 |
| Sep 7, 2026 | 4.38 | 4.43 | 4.33 | 4.33 | 4.33 | -0.46% | 1,072,777 |
| Sep 4, 2026 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -1.25% | 2,268,137 |
| Sep 3, 2026 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | -0.16% | 841,943 |
| Sep 2, 2026 | 4.53 | 4.56 | 4.33 | 4.41 | 4.41 | -1.95% | 1,544,719 |