Saipem SpA (VIE:SPM3)
Austria · Delayed Price · Currency is EUR 4.356
-0.001 (-0.02%)
At close: Aug 6, 2026
VIE:SPM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | -0.69% | - |
| Aug 6, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | -0.02% | - |
| Aug 5, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 1.92% | - |
| Aug 4, 2026 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | 1.50% | - |
| Aug 3, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 0.96% | - |
| Jul 31, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 2.94% | - |
| Jul 30, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 1.45% | - |
| Jul 29, 2026 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 1.34% | 177 |
| Jul 28, 2026 | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | -9.79% | - |
| Jul 27, 2026 | 4.36 | 4.38 | 4.35 | 4.37 | 4.37 | -0.57% | - |
| Jul 24, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 1.06% | 17,692 |
| Jul 23, 2026 | 4.40 | 4.44 | 4.33 | 4.35 | 4.35 | -1.23% | 19,203 |
| Jul 22, 2026 | 4.37 | 4.48 | 4.37 | 4.40 | 4.40 | 1.47% | - |
| Jul 21, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | -0.87% | - |
| Jul 20, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 4.14% | - |
| Jul 17, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | -0.59% | - |
| Jul 16, 2026 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -1.99% | 5,197 |
| Jul 15, 2026 | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.12% | 991 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.44% | - |
| Jul 13, 2026 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | -0.14% | - |
| Jul 10, 2026 | 4.43 | 4.44 | 4.39 | 4.39 | 4.39 | -0.43% | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | -3.55% | 71 |
| Jul 8, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 2.51% | - |
| Jul 7, 2026 | 4.47 | 4.58 | 4.45 | 4.46 | 4.46 | 1.50% | 61,505 |
| Jul 6, 2026 | 4.37 | 4.42 | 4.37 | 4.39 | 4.39 | -0.20% | - |
| Jul 3, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | 2.97% | - |
| Jul 2, 2026 | 4.21 | 4.35 | 4.21 | 4.27 | 4.27 | -0.14% | 125 |
| Jul 1, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.79% | - |
| Jun 30, 2026 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | 2.99% | 513 |
| Jun 29, 2026 | 4.23 | 4.31 | 4.23 | 4.27 | 4.27 | 1.98% | 33 |
| Jun 26, 2026 | 4.32 | 4.32 | 4.16 | 4.19 | 4.19 | -4.29% | 29,786 |
| Jun 25, 2026 | 4.34 | 4.38 | 4.27 | 4.38 | 4.38 | -0.25% | 63,048 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.36 | 4.39 | 4.39 | -3.56% | 197,127 |
| Jun 23, 2026 | 4.53 | 4.55 | 4.47 | 4.55 | 4.55 | 1.90% | 63,107 |
| Jun 22, 2026 | 4.55 | 4.55 | 4.43 | 4.47 | 4.47 | -1.19% | 25,708 |
| Jun 19, 2026 | 4.35 | 4.53 | 4.35 | 4.52 | 4.52 | 2.96% | 92,402 |
| Jun 18, 2026 | 4.65 | 4.65 | 4.39 | 4.39 | 4.39 | -7.01% | - |
| Jun 17, 2026 | 4.59 | 4.73 | 4.59 | 4.72 | 4.72 | 2.83% | 7,761 |
| Jun 16, 2026 | 4.79 | 4.79 | 4.58 | 4.59 | 4.59 | -4.65% | 5,116 |
| Jun 15, 2026 | 4.72 | 4.84 | 4.69 | 4.82 | 4.82 | 2.64% | 72,243 |
| Jun 12, 2026 | 4.64 | 4.69 | 4.56 | 4.69 | 4.69 | 0.49% | 34,590 |
| Jun 11, 2026 | 4.48 | 4.67 | 4.48 | 4.67 | 4.67 | 5.35% | 11,701 |
| Jun 10, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | -0.47% | - |
| Jun 9, 2026 | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | -0.42% | 12,373 |
| Jun 8, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.54% | - |
| Jun 5, 2026 | 4.38 | 4.52 | 4.37 | 4.40 | 4.40 | 1.85% | 29,841 |
| Jun 4, 2026 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | -0.39% | - |
| Jun 3, 2026 | 4.35 | 4.36 | 4.27 | 4.34 | 4.34 | 0.42% | 14,514 |
| Jun 2, 2026 | 4.24 | 4.32 | 4.23 | 4.32 | 4.32 | 2.10% | - |
| Jun 1, 2026 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 2.15% | - |