Saipem SpA (LON:0RPI)
London · Delayed Price · Currency is GBP · Price in EUR 4.329
+0.095 (2.24%)
At close: Jun 2, 2026
LON:0RPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.22 | 4.34 | 4.15 | 4.33 | 4.33 | 2.24% | 1,449,611 |
| Jun 1, 2026 | 4.20 | 4.26 | 4.09 | 4.23 | 4.23 | 2.77% | 1,126,704 |
| May 29, 2026 | 4.14 | 4.23 | 4.07 | 4.12 | 4.12 | -1.13% | 996,311 |
| May 28, 2026 | 4.13 | 4.21 | 4.04 | 4.17 | 4.17 | 1.73% | 1,873,700 |
| May 27, 2026 | 4.24 | 4.35 | 4.02 | 4.10 | 4.10 | -4.21% | 3,708,628 |
| May 26, 2026 | 4.26 | 4.34 | 4.14 | 4.28 | 4.28 | 1.38% | 1,531,037 |
| May 25, 2026 | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | -0.28% | 1,059,747 |
| May 22, 2026 | 4.31 | 4.41 | 4.20 | 4.23 | 4.23 | -2.13% | 1,790,298 |
| May 21, 2026 | 4.37 | 4.47 | 4.30 | 4.32 | 4.32 | -1.10% | 860,686 |
| May 20, 2026 | 4.49 | 4.57 | 4.37 | 4.37 | 4.37 | -1.73% | 1,203,096 |
| May 19, 2026 | 4.57 | 4.68 | 4.45 | 4.45 | 4.45 | -3.17% | 1,279,930 |
| May 18, 2026 | 4.50 | 4.65 | 4.42 | 4.59 | 4.59 | 2.40% | 2,045,241 |
| May 15, 2026 | 4.65 | 4.74 | 4.56 | 4.66 | 4.49 | -0.06% | 4,276,633 |
| May 14, 2026 | 4.60 | 4.69 | 4.51 | 4.66 | 4.49 | 1.48% | 886,594 |
| May 13, 2026 | 4.50 | 4.62 | 4.40 | 4.59 | 4.42 | 2.87% | 2,323,965 |
| May 12, 2026 | 4.46 | 4.54 | 4.36 | 4.46 | 4.30 | 0.61% | 3,946,267 |
| May 11, 2026 | 4.39 | 4.45 | 4.28 | 4.44 | 4.27 | 3.04% | 5,715,516 |
| May 8, 2026 | 4.38 | 4.46 | 4.27 | 4.30 | 4.15 | -0.69% | 1,321,114 |
| May 7, 2026 | 4.54 | 4.65 | 4.27 | 4.33 | 4.18 | -5.62% | 2,407,044 |
| May 6, 2026 | 4.65 | 4.76 | 4.48 | 4.59 | 4.42 | -1.29% | 2,388,650 |
| May 5, 2026 | 4.66 | 4.74 | 4.56 | 4.65 | 4.48 | 0.15% | 4,392,220 |
| May 4, 2026 | 4.61 | 4.70 | 4.52 | 4.65 | 4.48 | 0.85% | 1,272,629 |
| Apr 30, 2026 | 4.58 | 4.63 | 4.46 | 4.61 | 4.44 | 1.61% | 906,071 |
| Apr 29, 2026 | 4.51 | 4.80 | 4.51 | 4.53 | 4.37 | -1.02% | 11,849,740 |
| Apr 28, 2026 | 4.53 | 4.69 | 4.45 | 4.58 | 4.41 | 1.27% | 4,246,709 |
| Apr 27, 2026 | 4.40 | 4.57 | 4.36 | 4.52 | 4.36 | 4.27% | 7,863,990 |
| Apr 24, 2026 | 4.24 | 4.37 | 4.16 | 4.34 | 4.18 | 2.72% | 2,226,628 |
| Apr 23, 2026 | 4.24 | 4.32 | 4.12 | 4.22 | 4.07 | 1.20% | 3,127,847 |
| Apr 22, 2026 | 3.90 | 4.25 | 3.82 | 4.17 | 4.02 | 6.18% | 15,505,570 |
| Apr 21, 2026 | 3.96 | 4.05 | 3.89 | 3.93 | 3.79 | -1.68% | 1,453,812 |
| Apr 20, 2026 | 3.95 | 4.00 | 3.89 | 4.00 | 3.85 | 3.18% | 1,756,229 |
| Apr 17, 2026 | 4.06 | 4.14 | 3.82 | 3.87 | 3.73 | -5.35% | 4,615,142 |
| Apr 16, 2026 | 4.14 | 4.16 | 4.06 | 4.09 | 3.94 | -1.16% | 2,252,664 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.07 | 4.14 | 3.99 | -0.86% | 8,520,163 |
| Apr 14, 2026 | 4.16 | 4.27 | 4.10 | 4.18 | 4.02 | 0.51% | 5,623,136 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.12 | 4.16 | 4.00 | 0.53% | 4,422,232 |
| Apr 10, 2026 | 4.16 | 4.22 | 4.10 | 4.13 | 3.98 | -1.31% | 1,525,241 |
| Apr 9, 2026 | 4.14 | 4.23 | 4.06 | 4.19 | 4.04 | 2.30% | 2,598,662 |
| Apr 8, 2026 | 3.88 | 4.12 | 3.79 | 4.09 | 3.94 | 3.17% | 3,114,681 |
| Apr 7, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.82 | -1.27% | 1,915,731 |
| Apr 2, 2026 | 3.91 | 4.03 | 3.83 | 4.02 | 3.87 | 3.35% | 2,654,136 |
| Apr 1, 2026 | 3.93 | 4.01 | 3.83 | 3.89 | 3.75 | -0.64% | 2,590,163 |
| Mar 31, 2026 | 3.80 | 3.97 | 3.80 | 3.91 | 3.77 | 2.17% | 9,152,023 |
| Mar 30, 2026 | 3.70 | 3.87 | 3.62 | 3.83 | 3.69 | 3.12% | 4,288,246 |
| Mar 27, 2026 | 3.80 | 3.88 | 3.68 | 3.72 | 3.58 | -2.57% | 2,448,344 |
| Mar 26, 2026 | 3.59 | 3.82 | 3.52 | 3.81 | 3.67 | 5.80% | 3,166,150 |
| Mar 25, 2026 | 3.59 | 3.61 | 3.53 | 3.60 | 3.47 | 3.56% | 1,517,657 |
| Mar 24, 2026 | 3.49 | 3.60 | 3.42 | 3.48 | 3.35 | - | 3,584,110 |
| Mar 23, 2026 | 3.34 | 3.51 | 3.28 | 3.48 | 3.35 | 1.75% | 2,822,888 |
| Mar 20, 2026 | 3.41 | 3.48 | 3.38 | 3.42 | 3.30 | 0.26% | 1,876,591 |