Saipem SpA (SAPMF)
OTCMKTS · Delayed Price · Currency is USD
4.710
+0.017 (0.36%)
At close: Nov 9, 2026
SAPMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.71 | 4.84 | 4.71 | 4.71 | 4.71 | 0.36% | 7,300 |
| Nov 6, 2026 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | -6.19% | 1,412 |
| Oct 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.33% | 3,105 |
| Oct 28, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | 1,000 |
| Oct 27, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 1.21% | 2,583 |
| Oct 26, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 2.92% | 1,400 |
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.16% | 1,000 |
| Oct 22, 2026 | 4.73 | 4.75 | 4.69 | 4.75 | 4.75 | -5.10% | 136,364 |
| Oct 8, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 4.82% | 5,179 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.66% | 35,180 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.40% | 4,000 |
| Oct 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 130 |
| Oct 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | 1,000 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 17,758 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 2,000 |
| Sep 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.10% | 511 |
| Sep 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.01% | 426 |
| Sep 18, 2026 | 4.79 | 4.99 | 4.79 | 4.99 | 4.99 | 2.46% | 320 |
| Sep 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.19% | 683 |
| Sep 14, 2026 | 4.83 | 4.86 | 4.70 | 4.86 | 4.86 | -4.20% | 5,080 |
| Sep 10, 2026 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | -0.50% | 500 |
| 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 |