Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.49	0.49	0.49	0.49	0.49	-	132
May 14, 2025	0.45	0.49	0.45	0.49	0.49	7.78%	2,500
May 13, 2025	0.45	0.45	0.45	0.45	0.45	-9.09%	13,513
May 12, 2025	0.50	0.50	0.50	0.50	0.50	0.06%	235
May 9, 2025	0.49	0.49	0.49	0.49	0.49	9.93%	1,100
May 8, 2025	0.49	0.49	0.45	0.45	0.45	-7.79%	20,593
May 7, 2025	0.49	0.49	0.49	0.49	0.49	-	-
May 6, 2025	0.45	0.49	0.45	0.49	0.49	4.95%	1,633
May 5, 2025	0.47	0.47	0.47	0.47	0.47	-	3
May 2, 2025	0.47	0.50	0.47	0.47	0.47	-3.12%	11,135
May 1, 2025	0.48	0.48	0.48	0.48	0.48	-	435
Apr 30, 2025	0.46	0.49	0.46	0.48	0.48	2.13%	32,603
Apr 29, 2025	0.47	0.47	0.47	0.47	0.47	0.32%	20,000
Apr 28, 2025	0.47	0.47	0.47	0.47	0.47	4.11%	100
Apr 25, 2025	0.44	0.45	0.42	0.45	0.45	-	42,299
Apr 24, 2025	0.46	0.46	0.45	0.45	0.45	-3.35%	6,408
Apr 23, 2025	0.34	0.47	0.34	0.47	0.47	25.84%	7,339
Apr 22, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 21, 2025	0.37	0.37	0.37	0.37	0.37	-	3
Apr 17, 2025	0.38	0.42	0.37	0.37	0.37	-2.89%	15,610
Apr 16, 2025	0.37	0.38	0.37	0.38	0.38	-3.30%	2,070
Apr 15, 2025	0.39	0.39	0.39	0.39	0.39	14.20%	730
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-4.17%	256
Apr 11, 2025	0.31	0.39	0.31	0.36	0.36	-2.70%	5,565
Apr 10, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	179
Apr 9, 2025	0.40	0.40	0.37	0.39	0.39	-5.71%	7,600
Apr 8, 2025	0.38	0.41	0.38	0.41	0.41	-1.11%	1,400
Apr 7, 2025	0.39	0.41	0.36	0.41	0.41	8.37%	1,802
Apr 4, 2025	0.48	0.48	0.38	0.38	0.38	-13.29%	37,804
Apr 3, 2025	0.42	0.46	0.42	0.44	0.44	10.82%	1,455
Apr 2, 2025	0.40	0.40	0.40	0.40	0.40	-18.90%	121
Apr 1, 2025	0.49	0.49	0.49	0.49	0.49	-	21
Mar 31, 2025	0.46	0.49	0.45	0.49	0.49	1.85%	20,517
Mar 28, 2025	0.48	0.48	0.48	0.48	0.48	-	1
Mar 27, 2025	0.48	0.48	0.48	0.48	0.48	-2.81%	2,000
Mar 26, 2025	0.47	0.49	0.47	0.49	0.49	1.02%	3,040
Mar 25, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Mar 24, 2025	0.49	0.49	0.49	0.49	0.49	-	11
Mar 21, 2025	0.49	0.49	0.49	0.49	0.49	-	31,731
Mar 20, 2025	0.47	0.49	0.47	0.49	0.49	8.64%	203
Mar 19, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 18, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 17, 2025	0.45	0.45	0.45	0.45	0.45	18.42%	2,610
Mar 14, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2025	0.48	0.48	0.38	0.38	0.38	-13.64%	92,710
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 10, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 7, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.59%	7,500