Saipem SpA (SAPMF)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EST
SAPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -4.14% | 300 |
| Sep 2, 2026 | 5.03 | 5.32 | 5.03 | 5.32 | 5.32 | 2.50% | 500 |
| Sep 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 200 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.05% | 3,001 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | 1.06% | 2,625 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | 278 |
| Aug 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | 1,000 |
| Aug 18, 2026 | 5.30 | 5.33 | 5.23 | 5.23 | 5.23 | -1.69% | 1,913 |
| Aug 17, 2026 | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | 1.44% | 4,050 |
| Aug 14, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 3.34% | 6,001 |
| Aug 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 4.64% | 300 |
| Aug 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.59% | 2,376 |
| Aug 5, 2026 | 5.00 | 5.05 | 4.93 | 4.93 | 4.93 | -0.13% | 11,113 |
| Aug 4, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 0.71% | 1,688 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 9.01% | 300 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.45% | 1,000 |
| Jul 28, 2026 | 4.63 | 4.63 | 4.48 | 4.52 | 4.52 | -6.13% | 5,553 |
| Jul 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.78% | 170 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1,300 |
| Jul 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.43% | 6,703 |
| Jul 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.80% | 5,662 |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.26% | 1,000 |
| Jul 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.88% | 375 |
| Jul 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1,435 |
| Jul 6, 2026 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 1.41% | 2,041 |
| Jul 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.64% | 467 |
| Jul 1, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.41% | 2,000 |
| Jun 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.37% | 600 |
| Jun 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.29% | 300 |
| Jun 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.78% | 200 |
| Jun 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | 2,953 |
| Jun 18, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -5.26% | 1,600 |
| Jun 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | 2,187 |
| Jun 16, 2026 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -5.61% | 7,730 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.87% | 608 |
| Jun 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 8.70% | 890 |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 100 |
| Jun 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | 7,874 |
| Jun 4, 2026 | 4.95 | 5.06 | 4.95 | 4.96 | 4.96 | 0.40% | 12,538 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.62% | 6,339 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.58% | 26,718 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.14% | 170 |
| May 29, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | 3.70% | 2,160 |
| May 27, 2026 | 4.80 | 4.80 | 4.63 | 4.63 | 4.63 | -5.51% | 27,316 |
| May 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.91% | 1,000 |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,526 |
| May 14, 2026 | 5.30 | 5.51 | 5.30 | 5.50 | 5.50 | 5.48% | 4,601 |
| May 11, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.21 | 1.06% | 1,756 |
| May 8, 2026 | 5.13 | 5.16 | 5.05 | 5.16 | 5.16 | 0.19% | 12,447 |
| May 7, 2026 | 5.21 | 5.21 | 5.10 | 5.15 | 5.15 | -2.83% | 14,250 |