Saipem SpA (SAPMY)
OTCMKTS · Delayed Price · Currency is USD
0.92885
-0.01755 (-1.85%)
At close: Jun 26, 2026
SAPMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -1.85% | 8,244 |
| Jun 25, 2026 | 0.94 | 1.01 | 0.91 | 0.95 | 0.95 | -1.42% | 17,366 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 3,127 |
| Jun 23, 2026 | 1.06 | 1.16 | 1.00 | 1.00 | 1.00 | -7.41% | 10,258 |
| Jun 22, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 3,850 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 7,014 |
| Jun 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 4.51% | 658 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.02 | 1.05 | 1.05 | -4.32% | 33,431 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 6.80% | 43,981 |
| Jun 12, 2026 | 0.92 | 1.12 | 0.92 | 1.03 | 1.03 | 8.42% | 17,164 |
| Jun 11, 2026 | 0.99 | 1.12 | 0.95 | 0.95 | 0.95 | 1.01% | 18,543 |
| Jun 10, 2026 | 1.08 | 1.08 | 0.94 | 0.94 | 0.94 | -0.57% | 2,124 |
| Jun 9, 2026 | 1.09 | 1.09 | 0.94 | 0.95 | 0.95 | 0.71% | 5,197 |
| Jun 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.06% | 4,125 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.26% | 1,493 |
| Jun 4, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 5.20% | 4,498 |
| Jun 3, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | -0.23% | 2,432 |
| Jun 2, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.31% | 1,500 |
| Jun 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.14% | 1,256 |
| May 29, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.93 | -1.20% | 610 |
| May 28, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.76% | 4,986 |
| May 27, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -7.00% | 171,219 |
| May 26, 2026 | 0.90 | 1.06 | 0.90 | 1.00 | 1.00 | 2.11% | 238,026 |
| May 22, 2026 | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | -2.07% | 421,880 |
| May 21, 2026 | 1.14 | 1.17 | 1.00 | 1.00 | 1.00 | 2.21% | 217,071 |
| May 20, 2026 | 1.09 | 1.22 | 1.00 | 1.00 | 0.98 | -3.85% | 12,850 |
| May 19, 2026 | 1.11 | 1.17 | 1.04 | 1.04 | 1.02 | - | 61,083 |
| May 18, 2026 | 1.10 | 1.25 | 1.03 | 1.04 | 1.02 | 4.00% | 9,147 |
| May 15, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 0.98 | -6.28% | 5,907 |
| May 14, 2026 | 1.02 | 1.10 | 1.02 | 1.07 | 1.04 | 6.17% | 7,192 |
| May 13, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 0.98 | -4.29% | 43,510 |
| May 12, 2026 | 1.10 | 1.18 | 1.05 | 1.05 | 1.03 | -2.78% | 8,451 |
| May 11, 2026 | 1.02 | 1.17 | 1.02 | 1.08 | 1.06 | 10.20% | 19,726 |
| May 8, 2026 | 0.94 | 1.04 | 0.94 | 0.98 | 0.96 | 4.26% | 7,775 |
| May 7, 2026 | 1.05 | 1.05 | 0.94 | 0.94 | 0.92 | -12.56% | 80,470 |
| May 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.38% | 200 |
| May 5, 2026 | 1.14 | 1.15 | 1.07 | 1.09 | 1.07 | -6.03% | 41,228 |
| May 4, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.13 | 6.91% | 16,575 |
| May 1, 2026 | 1.01 | 1.22 | 1.01 | 1.09 | 1.06 | 1.02% | 9,500 |
| Apr 30, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.05 | 0.37% | 12,136 |
| Apr 29, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.05 | -1.83% | 8,250 |
| Apr 28, 2026 | 1.16 | 1.20 | 1.07 | 1.09 | 1.07 | 2.83% | 29,438 |
| Apr 27, 2026 | 1.14 | 1.15 | 0.98 | 1.06 | 1.04 | 6.00% | 96,889 |
| Apr 24, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 0.98 | 2.56% | 8,018 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.95 | 0.86% | 18,136 |
| Apr 22, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.95 | 3.12% | 12,074 |
| Apr 21, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.92 | -3.09% | 7,019 |
| Apr 20, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.95 | 3.12% | 37,318 |
| Apr 17, 2026 | 0.89 | 0.95 | 0.85 | 0.94 | 0.92 | 7.82% | 17,062 |
| Apr 16, 2026 | 0.94 | 1.00 | 0.86 | 0.87 | 0.85 | -13.86% | 28,752 |