Saipem SpA (VIE:SPM3)
Austria · Delayed Price · Currency is EUR 3.369
+0.025 (0.75%)
Last updated: Mar 17, 2026, 11:00 AM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | - | -2.28% | - |
| Mar 13, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 3.98% | - |
| Mar 12, 2026 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -2.60% | - |
| Mar 11, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -1.43% | - |
| Mar 10, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 0.97% | - |
| Mar 9, 2026 | 3.15 | 3.40 | 3.15 | 3.40 | 3.40 | 5.69% | 71,060 |
| Mar 6, 2026 | 3.24 | 3.27 | 3.20 | 3.21 | 3.21 | -2.75% | 58,041 |
| Mar 5, 2026 | 3.31 | 3.36 | 3.31 | 3.31 | 3.31 | -1.02% | 24,942 |
| Mar 4, 2026 | 3.23 | 3.35 | 3.23 | 3.34 | 3.34 | 4.61% | 66,198 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.13 | 3.19 | 3.19 | -7.26% | 127,554 |
| Mar 2, 2026 | 3.59 | 3.59 | 3.41 | 3.44 | 3.44 | -3.85% | 179,205 |
| Feb 27, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 4.50% | 8,314 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -2.28% | - |
| Feb 25, 2026 | 3.49 | 3.51 | 3.41 | 3.51 | 3.51 | 2.42% | 116,255 |
| Feb 24, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | 0.26% | - |
| Feb 23, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -1.47% | - |
| Feb 20, 2026 | 3.47 | 3.47 | 3.44 | 3.47 | 3.47 | -0.66% | 8,192 |
| Feb 19, 2026 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | 0.35% | - |
| Feb 18, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 2.21% | - |
| Feb 17, 2026 | 3.39 | 3.41 | 3.39 | 3.40 | 3.40 | 0.95% | - |
| Feb 16, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 2.37% | - |
| Feb 13, 2026 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 0.52% | 12,471 |
| Feb 12, 2026 | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -0.37% | - |
| Feb 11, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 0.86% | - |
| Feb 10, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.97% | - |
| Feb 9, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 3.30% | - |
| Feb 6, 2026 | 3.11 | 3.12 | 3.09 | 3.09 | 3.09 | 0.16% | - |
| Feb 5, 2026 | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | -2.28% | 20,785 |
| Feb 4, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | 0.86% | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.03% | 400 |
| Feb 2, 2026 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.13% | - |
| Jan 30, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -1.09% | - |
| Jan 29, 2026 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 2.59% | - |
| Jan 28, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 2.48% | 1,700 |
| Jan 27, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.07% | - |
| Jan 26, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.33% | - |
| Jan 23, 2026 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 3.96% | - |
| Jan 22, 2026 | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | 2.35% | - |
| Jan 21, 2026 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | 3.02% | 8,099 |
| Jan 20, 2026 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | 0.34% | - |
| Jan 19, 2026 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -1.80% | - |
| Jan 16, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.96% | 555 |
| Jan 15, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | - | 1,000 |
| Jan 14, 2026 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | 0.52% | - |
| Jan 13, 2026 | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | 4.36% | 16,109 |
| Jan 12, 2026 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | 0.55% | - |
| Jan 9, 2026 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | 0.35% | - |
| Jan 8, 2026 | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | 0.35% | - |
| Jan 7, 2026 | 2.59 | 2.59 | 2.51 | 2.54 | 2.54 | -3.83% | - |
| Jan 6, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 2.01% | - |