Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.75	3.75	3.75	3.75	-	-	1,250
Feb 9, 2026	3.75	3.75	3.75	3.75	3.75	1.21%	7,501
Feb 6, 2026	3.70	3.71	3.70	3.71	3.71	0.82%	1,250
Feb 3, 2026	3.68	3.68	3.68	3.68	3.68	-0.41%	1,500
Jan 30, 2026	3.69	3.69	3.69	3.69	3.69	5.13%	3,852
Jan 26, 2026	3.55	3.55	3.51	3.51	3.51	5.72%	2,000
Jan 21, 2026	3.24	3.34	3.24	3.32	3.32	12.35%	5,000
Jan 7, 2026	2.96	2.96	2.96	2.96	2.96	3.68%	1,000
Dec 29, 2025	2.85	2.85	2.85	2.85	2.85	-1.21%	1,549
Dec 23, 2025	2.89	2.89	2.89	2.89	2.89	-3.19%	1,500
Dec 22, 2025	2.89	2.98	2.89	2.98	2.98	9.96%	3,275
Dec 18, 2025	2.71	2.71	2.71	2.71	2.71	-4.91%	201
Dec 4, 2025	2.80	2.85	2.80	2.85	2.85	5.95%	3,000
Dec 2, 2025	2.68	2.69	2.68	2.69	2.69	5.66%	38,500
Nov 21, 2025	2.60	2.60	2.55	2.55	2.55	-5.70%	12,327
Nov 14, 2025	2.70	2.70	2.70	2.70	2.70	3.85%	2,000
Nov 11, 2025	2.60	2.60	2.60	2.60	2.60	4.00%	12,300
Nov 5, 2025	2.50	2.50	2.50	2.50	2.50	-1.57%	14,000
Nov 3, 2025	2.54	2.54	2.54	2.54	2.54	-2.68%	300
Oct 31, 2025	2.61	2.61	2.61	2.61	2.61	1.16%	200
Oct 30, 2025	2.58	2.58	2.58	2.58	2.58	-	1,500
Oct 29, 2025	2.58	2.58	2.58	2.58	2.58	-2.93%	1,000
Oct 28, 2025	2.66	2.66	2.66	2.66	2.66	-3.28%	5,580
Oct 23, 2025	2.76	2.76	2.68	2.75	2.75	-0.07%	18,000
Oct 17, 2025	2.72	2.75	2.72	2.75	2.75	-1.26%	3,209
Oct 15, 2025	2.79	2.79	2.79	2.79	2.79	-1.42%	3,650
Oct 13, 2025	2.83	2.83	2.83	2.83	2.83	-0.18%	10,233
Oct 10, 2025	2.83	2.83	2.83	2.83	2.83	-6.29%	302
Oct 8, 2025	3.02	3.02	3.02	3.02	3.02	2.72%	6,791
Oct 1, 2025	2.94	2.94	2.94	2.94	2.94	1.03%	2,000
Sep 26, 2025	2.91	2.91	2.91	2.91	2.91	5.82%	500
Sep 19, 2025	2.75	2.75	2.75	2.75	2.75	-1.08%	212
Sep 17, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	430
Sep 12, 2025	2.75	2.81	2.75	2.80	2.80	2.19%	7,900
Sep 11, 2025	2.74	2.74	2.74	2.74	2.74	3.20%	10,740
Sep 8, 2025	2.66	2.66	2.66	2.66	2.66	-3.80%	175
Sep 4, 2025	2.76	2.76	2.76	2.76	2.76	-	700
Sep 2, 2025	2.79	2.79	2.76	2.76	2.76	-3.83%	2,653
Aug 29, 2025	2.87	2.87	2.73	2.87	2.87	2.32%	1,471
Aug 28, 2025	2.86	2.86	2.79	2.81	2.81	-1.54%	10,900
Aug 25, 2025	2.85	2.85	2.85	2.85	2.85	3.52%	6,874
Aug 20, 2025	2.70	2.75	2.70	2.75	2.75	0.07%	1,818
Aug 19, 2025	2.75	2.75	2.75	2.75	2.75	2.23%	2,000
Aug 13, 2025	2.69	2.69	2.69	2.69	2.69	3.46%	1,800