Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.69	0.73	0.69	0.70	0.70	-0.43%	487
Feb 10, 2026	0.70	0.72	0.70	0.70	0.70	-2.64%	4,250
Feb 9, 2026	0.73	0.73	0.68	0.72	0.72	1.14%	4,250
Feb 6, 2026	0.72	0.75	0.71	0.71	0.71	-1.94%	1,693
Feb 5, 2026	0.73	0.73	0.73	0.73	0.73	-	20,106
Feb 4, 2026	0.77	0.77	0.73	0.73	0.73	-3.14%	32,500
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	3.96%	101
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-2.51%	16,100
Jan 29, 2026	0.74	0.75	0.74	0.74	0.74	1.21%	29,290
Jan 28, 2026	0.73	0.73	0.73	0.73	0.73	4.54%	1,700
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	9,010
Jan 26, 2026	0.65	0.70	0.65	0.70	0.70	10.81%	53,028
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	3.81%	5,000
Jan 22, 2026	0.60	0.61	0.58	0.61	0.61	2.42%	2,350
Jan 20, 2026	0.58	0.59	0.58	0.59	0.59	1.56%	4,000
Jan 16, 2026	0.55	0.59	0.55	0.59	0.59	0.22%	3,851
Jan 13, 2026	0.60	0.60	0.57	0.58	0.58	8.09%	2,846
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	-0.22%	200
Jan 5, 2026	0.51	0.54	0.51	0.54	0.54	-	1,760
Jan 2, 2026	0.53	0.54	0.53	0.54	0.54	1.92%	1,000
Dec 31, 2025	0.53	0.53	0.53	0.53	0.53	-0.04%	100
Dec 30, 2025	0.48	0.54	0.48	0.53	0.53	11.29%	1,669
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	-6.87%	240
Dec 26, 2025	0.51	0.51	0.51	0.51	0.51	-1.82%	100
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	-1.73%	200
Dec 22, 2025	0.52	0.53	0.51	0.53	0.53	1.49%	14,274
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	3.52%	483
Dec 15, 2025	0.51	0.51	0.51	0.51	0.51	7.35%	127
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-4.71%	1,500
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	11.66%	565
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-19.51%	100
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-4.16%	1,001
Nov 17, 2025	0.55	0.57	0.55	0.57	0.57	14.78%	4,399
Nov 14, 2025	0.50	0.50	0.50	0.50	0.50	-8.21%	993
Nov 10, 2025	0.51	0.54	0.46	0.54	0.54	7.67%	7,164
Nov 7, 2025	0.47	0.51	0.47	0.51	0.51	-0.24%	7,000
Nov 6, 2025	0.45	0.51	0.45	0.51	0.51	5.65%	2,956
Nov 5, 2025	0.55	0.55	0.48	0.48	0.48	0.38%	5,001
Nov 4, 2025	0.48	0.48	0.48	0.48	0.48	3.13%	130
Oct 30, 2025	0.47	0.49	0.42	0.46	0.46	-6.32%	744,041
Oct 29, 2025	0.57	0.57	0.46	0.50	0.50	-8.33%	19,230
Oct 28, 2025	0.56	0.56	0.53	0.54	0.54	-3.47%	6,000
Oct 27, 2025	0.56	0.56	0.56	0.56	0.56	0.74%	15,002
Oct 23, 2025	0.58	0.58	0.56	0.56	0.56	21.14%	12,900
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-16.27%	209
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	8.65%	2,540
Oct 20, 2025	0.47	0.50	0.47	0.50	0.50	-9.26%	2,000
Oct 15, 2025	0.56	0.56	0.56	0.56	0.56	-2.90%	1,500
Oct 10, 2025	0.57	0.59	0.57	0.57	0.57	-8.64%	1,418
Oct 7, 2025	0.63	0.63	0.63	0.63	0.63	2.10%	8,500