Saipem SpA (LON:0RPI)
London · Delayed Price · Currency is GBP · Price in EUR 4.433
+0.017 (0.38%)
At close: Aug 11, 2026
LON:0RPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.47 | 4.47 | 4.39 | 4.43 | 4.43 | 0.38% | 2,167,882 |
| Aug 10, 2026 | 4.33 | 4.43 | 4.31 | 4.42 | 4.42 | 1.59% | 1,601,365 |
| Aug 7, 2026 | 4.34 | 4.35 | 4.29 | 4.35 | 4.35 | 0.76% | 13,020,639 |
| Aug 6, 2026 | 4.28 | 4.37 | 4.24 | 4.31 | 4.31 | 1.20% | 17,795,230 |
| Aug 5, 2026 | 4.28 | 4.38 | 4.26 | 4.26 | 4.26 | -0.70% | 7,644,931 |
| Aug 4, 2026 | 4.29 | 4.36 | 4.25 | 4.29 | 4.29 | 0.26% | 7,345,017 |
| Aug 3, 2026 | 4.13 | 4.29 | 4.11 | 4.28 | 4.28 | 2.24% | 1,138,519 |
| Jul 31, 2026 | 4.10 | 4.20 | 4.08 | 4.19 | 4.19 | 2.70% | 2,777,926 |
| Jul 30, 2026 | 3.97 | 4.11 | 3.95 | 4.08 | 4.08 | 3.69% | 7,182,365 |
| Jul 29, 2026 | 4.02 | 4.03 | 3.91 | 3.93 | 3.93 | -0.98% | 5,181,861 |
| Jul 28, 2026 | 4.05 | 4.14 | 3.93 | 3.97 | 3.97 | -8.86% | 6,925,356 |
| Jul 27, 2026 | 4.37 | 4.40 | 4.32 | 4.36 | 4.36 | -1.13% | 918,498 |
| Jul 24, 2026 | 4.30 | 4.42 | 4.28 | 4.41 | 4.41 | 1.92% | 1,290,088 |
| Jul 23, 2026 | 4.41 | 4.44 | 4.32 | 4.33 | 4.33 | -1.53% | 1,239,482 |
| Jul 22, 2026 | 4.37 | 4.51 | 4.33 | 4.39 | 4.39 | 0.87% | 2,608,250 |
| Jul 21, 2026 | 4.30 | 4.35 | 4.25 | 4.35 | 4.35 | 1.00% | 756,443 |
| Jul 20, 2026 | 4.25 | 4.31 | 4.23 | 4.31 | 4.31 | 2.59% | 4,486,331 |
| Jul 17, 2026 | 4.20 | 4.28 | 4.12 | 4.20 | 4.20 | -0.71% | 640,090 |
| Jul 16, 2026 | 4.34 | 4.42 | 4.22 | 4.23 | 4.23 | -2.15% | 1,359,026 |
| Jul 15, 2026 | 4.36 | 4.39 | 4.28 | 4.33 | 4.33 | -0.18% | 702,598 |
| Jul 14, 2026 | 4.43 | 4.49 | 4.29 | 4.33 | 4.33 | -0.91% | 792,527 |
| Jul 13, 2026 | 4.46 | 4.50 | 4.34 | 4.37 | 4.37 | -0.91% | 1,401,545 |
| Jul 10, 2026 | 4.41 | 4.51 | 4.33 | 4.41 | 4.41 | - | 4,954,780 |
| Jul 9, 2026 | 4.54 | 4.63 | 4.39 | 4.41 | 4.41 | -2.97% | 3,459,891 |
| Jul 8, 2026 | 4.52 | 4.60 | 4.48 | 4.55 | 4.55 | 3.18% | 8,705,541 |
| Jul 7, 2026 | 4.50 | 4.59 | 4.40 | 4.41 | 4.41 | 0.25% | 16,742,260 |
| Jul 6, 2026 | 4.48 | 4.48 | 4.34 | 4.40 | 4.40 | - | 2,759,148 |
| Jul 3, 2026 | 4.25 | 4.43 | 4.19 | 4.40 | 4.40 | 3.63% | 1,979,742 |
| Jul 2, 2026 | 4.24 | 4.37 | 4.19 | 4.24 | 4.24 | -0.28% | 2,389,719 |
| Jul 1, 2026 | 4.40 | 4.50 | 4.25 | 4.26 | 4.26 | -3.02% | 1,523,738 |
| Jun 30, 2026 | 4.32 | 4.44 | 4.29 | 4.39 | 4.39 | 2.70% | 4,909,583 |
| Jun 29, 2026 | 4.20 | 4.34 | 4.13 | 4.27 | 4.27 | 2.36% | 3,378,450 |
| Jun 26, 2026 | 4.34 | 4.40 | 4.16 | 4.17 | 4.17 | -5.18% | 3,147,159 |
| Jun 25, 2026 | 4.48 | 4.48 | 4.27 | 4.40 | 4.40 | 0.57% | 4,574,243 |
| Jun 24, 2026 | 4.63 | 4.70 | 4.34 | 4.38 | 4.38 | -3.23% | 8,164,255 |
| Jun 23, 2026 | 4.52 | 4.59 | 4.45 | 4.52 | 4.52 | 0.67% | 2,660,783 |
| Jun 22, 2026 | 4.59 | 4.59 | 4.41 | 4.49 | 4.49 | -0.66% | 1,707,979 |
| Jun 19, 2026 | 4.36 | 4.54 | 4.31 | 4.52 | 4.52 | 3.19% | 2,124,718 |
| Jun 18, 2026 | 4.70 | 4.73 | 4.36 | 4.38 | 4.38 | -6.74% | 7,093,259 |
| Jun 17, 2026 | 4.56 | 4.75 | 4.55 | 4.70 | 4.70 | 2.26% | 5,008,292 |
| Jun 16, 2026 | 4.82 | 4.92 | 4.55 | 4.60 | 4.60 | -3.15% | 5,280,389 |
| Jun 15, 2026 | 4.62 | 4.85 | 4.55 | 4.75 | 4.75 | 1.82% | 13,480,520 |
| Jun 12, 2026 | 4.63 | 4.73 | 4.54 | 4.66 | 4.66 | -0.41% | 4,030,191 |
| Jun 11, 2026 | 4.52 | 4.70 | 4.43 | 4.68 | 4.68 | 5.76% | 2,431,873 |
| Jun 10, 2026 | 4.38 | 4.46 | 4.36 | 4.43 | 4.43 | 0.45% | 792,439 |
| Jun 9, 2026 | 4.43 | 4.54 | 4.37 | 4.41 | 4.41 | -0.99% | 1,614,232 |
| Jun 8, 2026 | 4.40 | 4.51 | 4.32 | 4.45 | 4.45 | 1.02% | 1,236,055 |
| Jun 5, 2026 | 4.36 | 4.53 | 4.27 | 4.40 | 4.40 | 1.73% | 2,076,577 |
| Jun 4, 2026 | 4.38 | 4.38 | 4.21 | 4.33 | 4.33 | -0.25% | 681,924 |
| Jun 3, 2026 | 4.36 | 4.43 | 4.26 | 4.34 | 4.34 | 0.25% | 1,142,603 |