Saipem SpA (VIE:SPM3)
Austria · Delayed Price · Currency is EUR 4.343
-0.018 (-0.41%)
Last updated: Sep 7, 2026, 3:30 PM CET
VIE:SPM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -0.41% | - |
| Sep 4, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -1.16% | - |
| Sep 3, 2026 | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | 0.66% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -3.59% | - |
| Sep 1, 2026 | 4.58 | 4.58 | 4.53 | 4.55 | 4.55 | -0.92% | - |
| Aug 31, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 2.30% | - |
| Aug 28, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.58% | - |
| Aug 27, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 1.28% | - |
| Aug 26, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.31% | - |
| Aug 25, 2026 | 4.51 | 4.54 | 4.47 | 4.47 | 4.47 | -2.02% | - |
| Aug 24, 2026 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 0.95% | - |
| Aug 21, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | -0.92% | - |
| Aug 20, 2026 | 4.54 | 4.57 | 4.54 | 4.56 | 4.56 | -0.52% | - |
| Aug 19, 2026 | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.50% | - |
| Aug 18, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | -0.58% | - |
| Aug 17, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | 1.76% | - |
| Aug 14, 2026 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | 1.77% | 21 |
| Aug 13, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.02% | - |
| Aug 12, 2026 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.11% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | 1.72% | - |
| Aug 10, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.76% | 43 |
| 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 |