Skip to main content
Saipem SpA (BIT:SPM)
Italy flag Italy · Delayed Price · Currency is EUR
3.350
+0.094 (2.89%)
Mar 4, 2026, 5:35 PM CET

Saipem SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263.233.353.213.34-2.70%38,611,356
Mar 3, 20263.403.413.113.263.26-5.16%90,382,540
Mar 2, 20263.613.693.413.433.43-3.86%73,060,200
Feb 27, 20263.503.603.473.573.572.61%41,189,430
Feb 26, 20263.493.503.403.483.48-0.66%47,453,080
Feb 25, 20263.383.523.373.503.502.46%58,104,160
Feb 24, 20263.453.483.403.423.420.68%23,614,301
Feb 23, 20263.433.473.373.403.40-0.79%26,888,840
Feb 20, 20263.493.493.413.423.42-2.12%26,588,580
Feb 19, 20263.503.513.433.503.501.24%32,979,760
Feb 18, 20263.413.503.413.453.451.98%28,309,580
Feb 17, 20263.383.423.353.393.39-0.03%29,786,370
Feb 16, 20263.323.403.293.393.392.39%33,418,170
Feb 13, 20263.273.313.243.313.310.30%35,421,640
Feb 12, 20263.323.373.273.303.300.18%41,902,220
Feb 11, 20263.253.293.223.293.291.98%28,543,330
Feb 10, 20263.203.273.193.233.230.65%37,517,810
Feb 9, 20263.163.223.143.213.212.23%29,139,140
Feb 6, 20263.123.143.073.143.141.00%42,122,950
Feb 5, 20263.043.123.033.113.110.16%56,263,110
Feb 4, 20263.183.213.103.103.10-1.27%46,934,600
Feb 3, 20263.193.193.123.143.14-0.82%32,985,740
Feb 2, 20263.023.173.023.173.171.90%44,792,001
Jan 30, 20263.093.123.043.113.110.45%32,688,130
Jan 29, 20263.063.163.063.103.102.38%71,344,590
Jan 28, 20262.993.062.983.023.021.51%44,950,760
Jan 27, 20262.983.002.932.982.980.34%32,639,100
Jan 26, 20262.952.982.932.972.970.44%39,830,323
Jan 23, 20262.852.962.832.962.964.38%72,947,390
Jan 22, 20262.842.892.792.832.830.75%57,901,920
Jan 21, 20262.762.812.742.812.811.66%42,883,570
Jan 20, 20262.672.762.642.762.762.98%46,265,227
Jan 19, 20262.702.712.662.682.68-1.83%33,992,750
Jan 16, 20262.702.742.672.732.730.63%35,127,730
Jan 15, 20262.702.722.672.722.720.18%42,488,160
Jan 14, 20262.722.732.682.712.710.07%43,585,160
Jan 13, 20262.612.712.612.712.714.39%88,227,740
Jan 12, 20262.582.602.552.602.601.09%36,331,630
Jan 9, 20262.582.592.532.572.571.38%40,737,827
Jan 8, 20262.522.552.502.532.530.32%27,279,370
Jan 7, 20262.592.602.502.532.53-3.48%71,648,280
Jan 6, 20262.592.652.582.622.621.36%59,517,100
Jan 5, 20262.582.602.552.582.583.24%89,838,877
Jan 2, 20262.452.502.452.502.503.09%50,112,500
Dec 30, 20252.412.432.402.432.431.25%24,319,040
Dec 29, 20252.432.452.402.402.40-1.36%26,209,680
Dec 23, 20252.482.482.432.432.43-2.10%35,428,450
Dec 22, 20252.472.492.442.482.484.33%78,450,128
Dec 19, 20252.312.382.312.382.381.97%42,332,800
Dec 18, 20252.342.352.312.332.330.34%32,266,367
Dec 17, 20252.332.372.322.322.320.35%45,959,670
Dec 16, 20252.322.332.302.322.32-0.60%35,171,063
Dec 15, 20252.342.362.332.332.330.04%19,283,510
Dec 12, 20252.372.382.322.332.33-1.15%25,624,860
Dec 11, 20252.392.412.362.362.36-1.63%25,805,370
Dec 10, 20252.422.442.382.392.39-1.36%22,249,330
Dec 9, 20252.472.492.422.432.43-1.62%29,759,005
Dec 8, 20252.442.492.442.472.471.11%31,247,140
Dec 5, 20252.422.462.412.442.440.58%37,323,320
Dec 4, 20252.372.432.362.432.432.88%51,254,050
Dec 3, 20252.312.362.302.362.362.97%42,560,440
Dec 2, 20252.372.372.292.292.29-3.66%53,029,413
Dec 1, 20252.352.382.312.382.381.28%32,794,070
Nov 28, 20252.352.382.342.352.350.17%29,642,570
Nov 27, 20252.362.372.342.342.34-0.47%12,569,770
Nov 26, 20252.382.392.352.352.35-0.13%29,439,030
Nov 25, 20252.332.402.332.362.361.29%47,800,820
Nov 24, 20252.282.342.252.332.332.92%39,661,261
Nov 21, 20252.262.292.242.262.26-1.52%26,121,840
Nov 20, 20252.292.322.292.302.300.53%28,220,610
Nov 19, 20252.282.312.252.282.281.24%31,960,510
Nov 18, 20252.282.282.242.262.26-2.46%30,068,060
Nov 17, 20252.292.322.292.312.310.87%18,406,290
Nov 14, 20252.322.332.242.292.29-1.50%37,949,100
Nov 13, 20252.322.342.312.332.330.56%25,137,720
Nov 12, 20252.332.342.302.322.32-0.34%35,598,570
Nov 11, 20252.252.332.232.322.323.94%43,926,360
Nov 10, 20252.232.242.222.242.241.54%24,122,700
Nov 7, 20252.212.222.172.202.20-0.36%29,225,340
Nov 6, 20252.212.232.192.212.21-0.27%29,860,270
Nov 5, 20252.242.252.212.222.22-1.73%29,740,400
Nov 4, 20252.262.262.232.252.25-0.70%27,475,280
Nov 3, 20252.272.292.262.272.270.62%19,564,830
Oct 31, 20252.272.292.252.262.26-0.97%27,045,040
Oct 30, 20252.282.282.252.282.280.18%29,283,710
Oct 29, 20252.262.282.252.272.270.62%22,717,840
Oct 28, 20252.282.292.242.262.26-1.05%38,238,100
Oct 27, 20252.272.312.262.282.281.24%48,597,790
Oct 24, 20252.352.362.262.262.26-4.08%50,205,320
Oct 23, 20252.292.362.272.352.351.34%60,496,000
Oct 22, 20252.312.362.312.322.321.31%45,077,690
Oct 21, 20252.322.322.272.292.29-0.43%34,910,330
Oct 20, 20252.312.332.302.302.300.17%30,755,670
Oct 17, 20252.312.322.262.302.30-1.96%50,139,320
Oct 16, 20252.402.402.332.342.34-1.35%34,507,920
Oct 15, 20252.432.432.382.382.38-2.14%23,538,440
Oct 14, 20252.442.442.402.432.43-1.02%20,440,690
Oct 13, 20252.472.482.432.452.450.25%25,520,690
Oct 10, 20252.542.562.452.452.45-4.04%34,393,070
Oct 9, 20252.592.602.552.552.55-1.09%31,526,090