Saipem SpA (VIE:SPM3)
Austria · Delayed Price · Currency is EUR 4.329
+0.006 (0.14%)
Last updated: Jun 3, 2026, 1:41 PM CET
VIE:SPM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.24 | 4.27 | 4.23 | 4.27 | - | 0.83% | - |
| Jun 1, 2026 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 2.15% | - |
| May 29, 2026 | 4.14 | 4.19 | 4.14 | 4.15 | 4.15 | -0.98% | - |
| May 28, 2026 | 4.13 | 4.20 | 4.10 | 4.19 | 4.19 | 2.72% | 6,729 |
| May 27, 2026 | 4.12 | 4.17 | 4.04 | 4.08 | 4.08 | -4.70% | 10,348 |
| May 26, 2026 | 4.26 | 4.31 | 4.26 | 4.28 | 4.28 | 1.42% | - |
| May 25, 2026 | 4.20 | 4.24 | 4.19 | 4.22 | 4.22 | 0.05% | 5,174 |
| May 22, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -2.68% | - |
| May 21, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -1.55% | 18,620 |
| May 20, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -3.85% | - |
| May 19, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | -0.37% | - |
| May 18, 2026 | 4.59 | 4.59 | 4.56 | 4.59 | 4.59 | 1.23% | - |
| May 15, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.54 | 1.29% | - |
| May 14, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.48 | 2.07% | - |
| May 13, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.39 | 1.61% | 1,000 |
| May 12, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.32 | 0.86% | - |
| May 11, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.28 | 3.35% | 7,761 |
| May 8, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.14 | -0.74% | - |
| May 7, 2026 | 4.52 | 4.52 | 4.33 | 4.33 | 4.17 | -6.05% | 45,644 |
| May 6, 2026 | 4.58 | 4.61 | 4.54 | 4.61 | 4.44 | -1.07% | - |
| May 5, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.49 | -0.47% | - |
| May 4, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.51 | 2.27% | - |
| Apr 30, 2026 | 4.56 | 4.58 | 4.48 | 4.58 | 4.41 | -0.11% | - |
| Apr 29, 2026 | 4.67 | 4.73 | 4.58 | 4.58 | 4.42 | -0.04% | - |
| Apr 28, 2026 | 4.54 | 4.58 | 4.53 | 4.58 | 4.42 | 2.12% | - |
| Apr 27, 2026 | 4.37 | 4.56 | 4.37 | 4.49 | 4.33 | 4.71% | - |
| Apr 24, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | 4.13 | 3.20% | - |
| Apr 23, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.00 | -2.03% | - |
| Apr 22, 2026 | 3.97 | 4.24 | 3.97 | 4.24 | 4.09 | 7.67% | - |
| Apr 21, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.79 | 0.05% | - |
| Apr 20, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.79 | 1.21% | - |
| Apr 17, 2026 | 4.06 | 4.06 | 3.85 | 3.89 | 3.75 | -4.94% | 7,103 |
| Apr 16, 2026 | 4.16 | 4.16 | 4.09 | 4.09 | 3.94 | -1.04% | - |
| Apr 15, 2026 | 4.12 | 4.13 | 4.10 | 4.13 | 3.98 | -1.36% | - |
| Apr 14, 2026 | 4.14 | 4.21 | 4.14 | 4.19 | 4.04 | 1.60% | - |
| Apr 13, 2026 | 4.18 | 4.19 | 4.12 | 4.12 | 3.97 | -0.79% | - |
| Apr 10, 2026 | 4.17 | 4.21 | 4.12 | 4.16 | 4.01 | -1.12% | 15,606 |
| Apr 9, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.05 | 2.16% | 34,912 |
| Apr 8, 2026 | 3.87 | 4.12 | 3.87 | 4.12 | 3.97 | 5.30% | 5,000 |
| Apr 7, 2026 | 4.06 | 4.06 | 3.91 | 3.91 | 3.77 | 0.98% | 2,329 |
| Apr 2, 2026 | 3.91 | 3.95 | 3.87 | 3.87 | 3.73 | -1.60% | 2,587 |
| Apr 1, 2026 | 3.95 | 3.95 | 3.86 | 3.93 | 3.79 | -0.43% | 4,950 |
| Mar 31, 2026 | 3.83 | 3.97 | 3.83 | 3.95 | 3.81 | 2.17% | 16,628 |
| Mar 30, 2026 | 3.74 | 3.87 | 3.74 | 3.87 | 3.73 | 4.29% | - |
| Mar 27, 2026 | 3.75 | 3.75 | 3.69 | 3.71 | 3.57 | -0.05% | - |
| Mar 26, 2026 | 3.58 | 3.72 | 3.58 | 3.71 | 3.57 | 3.84% | 16,628 |
| Mar 25, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.44 | 1.42% | - |
| Mar 24, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.39 | 0.95% | - |
| Mar 23, 2026 | 3.31 | 3.50 | 3.30 | 3.49 | 3.36 | 2.77% | 109,520 |
| Mar 20, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.27 | 0.30% | - |