Saipem SpA (VIE:SPM3)
Austria · Delayed Price · Currency is EUR 3.870
-0.063 (-1.60%)
At close: Apr 2, 2026
VIE:SPM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.91 | 3.95 | 3.87 | 3.87 | 3.87 | -1.60% | 2,587 |
| Apr 1, 2026 | 3.95 | 3.95 | 3.86 | 3.93 | 3.93 | -0.43% | 4,950 |
| Mar 31, 2026 | 3.83 | 3.97 | 3.83 | 3.95 | 3.95 | 2.17% | 16,628 |
| Mar 30, 2026 | 3.74 | 3.87 | 3.74 | 3.87 | 3.87 | 4.29% | - |
| Mar 27, 2026 | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -0.05% | - |
| Mar 26, 2026 | 3.58 | 3.72 | 3.58 | 3.71 | 3.71 | 3.84% | 16,628 |
| Mar 25, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 1.42% | - |
| Mar 24, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.95% | - |
| Mar 23, 2026 | 3.31 | 3.50 | 3.30 | 3.49 | 3.49 | 2.77% | 109,520 |
| Mar 20, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | 0.30% | - |
| Mar 19, 2026 | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | 0.65% | - |
| Mar 18, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -1.44% | - |
| Mar 17, 2026 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | 2.03% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.34% | 99 |
| 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% | - |