Saipem SpA (BIT:SPM)
Italy
· Delayed Price · Currency is EUR 4.585
+0.063 (1.39%)
Apr 28, 2026, 5:37 PM CET
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.69 | 4.50 | 4.59 | 4.59 | 1.39% | 34,192,190 |
| Apr 27, 2026 | 4.40 | 4.58 | 4.36 | 4.52 | 4.52 | 4.27% | 53,239,960 |
| Apr 24, 2026 | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | 2.72% | 43,534,230 |
| Apr 23, 2026 | 4.24 | 4.25 | 4.12 | 4.22 | 4.22 | 1.17% | 29,331,170 |
| Apr 22, 2026 | 3.90 | 4.25 | 3.89 | 4.17 | 4.17 | 6.45% | 69,651,733 |
| Apr 21, 2026 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -1.90% | 21,459,100 |
| Apr 20, 2026 | 3.95 | 4.00 | 3.89 | 4.00 | 4.00 | 3.18% | 35,434,790 |
| Apr 17, 2026 | 4.06 | 4.09 | 3.82 | 3.87 | 3.87 | -5.35% | 58,334,153 |
| Apr 16, 2026 | 4.15 | 4.16 | 4.08 | 4.09 | 4.09 | -1.16% | 21,706,104 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | -0.86% | 35,522,940 |
| Apr 14, 2026 | 4.19 | 4.22 | 4.12 | 4.18 | 4.18 | 0.51% | 39,125,632 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | 0.53% | 43,286,759 |
| Apr 10, 2026 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | -1.31% | 33,602,210 |
| Apr 9, 2026 | 4.14 | 4.24 | 4.10 | 4.19 | 4.19 | 1.55% | 50,725,830 |
| Apr 8, 2026 | 3.88 | 4.12 | 3.83 | 4.12 | 4.12 | 3.93% | 60,830,434 |
| Apr 7, 2026 | 4.05 | 4.08 | 3.96 | 3.97 | 3.97 | -1.42% | 36,390,550 |
| Apr 2, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 4.03 | 3.50% | 39,640,600 |
| Apr 1, 2026 | 3.93 | 3.96 | 3.83 | 3.89 | 3.89 | -0.64% | 41,033,860 |
| Mar 31, 2026 | 3.81 | 3.98 | 3.80 | 3.91 | 3.91 | 2.17% | 49,494,805 |
| Mar 30, 2026 | 3.70 | 3.87 | 3.69 | 3.83 | 3.83 | 3.12% | 39,826,350 |
| Mar 27, 2026 | 3.81 | 3.82 | 3.68 | 3.72 | 3.72 | -2.57% | 37,982,570 |
| Mar 26, 2026 | 3.59 | 3.82 | 3.56 | 3.81 | 3.81 | 5.80% | 45,217,020 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.55 | 3.60 | 3.60 | 0.47% | 32,387,530 |
| Mar 24, 2026 | 3.49 | 3.61 | 3.47 | 3.59 | 3.59 | 3.07% | 31,330,540 |
| Mar 23, 2026 | 3.34 | 3.51 | 3.28 | 3.48 | 3.48 | 1.75% | 51,379,344 |
| Mar 20, 2026 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | 0.26% | 45,524,728 |
| Mar 19, 2026 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | 0.86% | 28,980,080 |
| Mar 18, 2026 | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | 0.71% | 20,008,760 |
| Mar 17, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | -0.71% | 20,227,900 |
| Mar 16, 2026 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | 0.39% | 14,047,400 |
| Mar 13, 2026 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | 2.46% | 27,213,180 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -2.32% | 22,316,380 |
| Mar 11, 2026 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.71% | 26,791,230 |
| Mar 10, 2026 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -0.15% | 27,584,390 |
| Mar 9, 2026 | 3.13 | 3.40 | 3.11 | 3.40 | 3.40 | 4.78% | 51,250,981 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.19 | 3.24 | 3.24 | -1.01% | 30,410,370 |
| Mar 5, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.30% | 28,609,780 |
| Mar 4, 2026 | 3.23 | 3.36 | 3.21 | 3.35 | 3.35 | 2.89% | 48,498,140 |
| Mar 3, 2026 | 3.40 | 3.41 | 3.11 | 3.26 | 3.26 | -5.16% | 90,382,540 |
| Mar 2, 2026 | 3.61 | 3.69 | 3.41 | 3.43 | 3.43 | -3.86% | 73,060,200 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.47 | 3.57 | 3.57 | 2.61% | 41,189,430 |
| Feb 26, 2026 | 3.49 | 3.50 | 3.40 | 3.48 | 3.48 | -0.66% | 47,453,080 |
| Feb 25, 2026 | 3.38 | 3.52 | 3.37 | 3.50 | 3.50 | 2.46% | 58,104,160 |
| Feb 24, 2026 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | 0.68% | 23,614,301 |
| Feb 23, 2026 | 3.43 | 3.47 | 3.37 | 3.40 | 3.40 | -0.79% | 26,888,840 |
| Feb 20, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -2.12% | 26,588,580 |
| Feb 19, 2026 | 3.50 | 3.51 | 3.43 | 3.50 | 3.50 | 1.24% | 32,979,760 |
| Feb 18, 2026 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.98% | 28,309,580 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.35 | 3.39 | 3.39 | -0.03% | 29,786,370 |
| Feb 16, 2026 | 3.32 | 3.40 | 3.29 | 3.39 | 3.39 | 2.39% | 33,418,170 |
| Feb 13, 2026 | 3.27 | 3.31 | 3.24 | 3.31 | 3.31 | 0.30% | 35,421,640 |
| Feb 12, 2026 | 3.32 | 3.37 | 3.27 | 3.30 | 3.30 | 0.18% | 41,902,220 |
| Feb 11, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 1.98% | 28,543,330 |
| Feb 10, 2026 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | 0.65% | 37,517,810 |
| Feb 9, 2026 | 3.16 | 3.22 | 3.14 | 3.21 | 3.21 | 2.23% | 29,139,140 |
| Feb 6, 2026 | 3.12 | 3.14 | 3.07 | 3.14 | 3.14 | 1.00% | 42,122,950 |
| Feb 5, 2026 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | 0.16% | 56,263,110 |
| Feb 4, 2026 | 3.18 | 3.21 | 3.10 | 3.10 | 3.10 | -1.27% | 46,934,600 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -0.82% | 32,985,740 |
| Feb 2, 2026 | 3.02 | 3.17 | 3.02 | 3.17 | 3.17 | 1.90% | 44,792,001 |
| Jan 30, 2026 | 3.09 | 3.12 | 3.04 | 3.11 | 3.11 | 0.45% | 32,688,130 |
| Jan 29, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 2.38% | 71,344,590 |
| Jan 28, 2026 | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | 1.51% | 44,950,760 |
| Jan 27, 2026 | 2.98 | 3.00 | 2.93 | 2.98 | 2.98 | 0.34% | 32,639,100 |
| Jan 26, 2026 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 0.44% | 39,830,323 |
| Jan 23, 2026 | 2.85 | 2.96 | 2.83 | 2.96 | 2.96 | 4.38% | 72,947,390 |
| Jan 22, 2026 | 2.84 | 2.89 | 2.79 | 2.83 | 2.83 | 0.75% | 57,901,920 |
| Jan 21, 2026 | 2.76 | 2.81 | 2.74 | 2.81 | 2.81 | 1.66% | 42,883,570 |
| Jan 20, 2026 | 2.67 | 2.76 | 2.64 | 2.76 | 2.76 | 2.98% | 46,265,227 |
| Jan 19, 2026 | 2.70 | 2.71 | 2.66 | 2.68 | 2.68 | -1.83% | 33,992,750 |
| Jan 16, 2026 | 2.70 | 2.74 | 2.67 | 2.73 | 2.73 | 0.63% | 35,127,730 |
| Jan 15, 2026 | 2.70 | 2.72 | 2.67 | 2.72 | 2.72 | 0.18% | 42,488,160 |
| Jan 14, 2026 | 2.72 | 2.73 | 2.68 | 2.71 | 2.71 | 0.07% | 43,585,160 |
| Jan 13, 2026 | 2.61 | 2.71 | 2.61 | 2.71 | 2.71 | 4.39% | 88,227,740 |
| Jan 12, 2026 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | 1.09% | 36,331,630 |
| Jan 9, 2026 | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | 1.38% | 40,737,827 |
| Jan 8, 2026 | 2.52 | 2.55 | 2.50 | 2.53 | 2.53 | 0.32% | 27,279,370 |
| Jan 7, 2026 | 2.59 | 2.60 | 2.50 | 2.53 | 2.53 | -3.48% | 71,648,280 |
| Jan 6, 2026 | 2.59 | 2.65 | 2.58 | 2.62 | 2.62 | 1.36% | 59,517,100 |
| Jan 5, 2026 | 2.58 | 2.60 | 2.55 | 2.58 | 2.58 | 3.24% | 89,838,877 |
| Jan 2, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.09% | 50,112,500 |
| Dec 30, 2025 | 2.41 | 2.43 | 2.40 | 2.43 | 2.43 | 1.25% | 24,319,040 |
| Dec 29, 2025 | 2.43 | 2.45 | 2.40 | 2.40 | 2.40 | -1.36% | 26,209,680 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -2.10% | 35,428,450 |
| Dec 22, 2025 | 2.47 | 2.49 | 2.44 | 2.48 | 2.48 | 4.33% | 78,450,128 |
| Dec 19, 2025 | 2.31 | 2.38 | 2.31 | 2.38 | 2.38 | 1.97% | 42,332,800 |
| Dec 18, 2025 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | 0.34% | 32,266,367 |
| Dec 17, 2025 | 2.33 | 2.37 | 2.32 | 2.32 | 2.32 | 0.35% | 45,959,670 |
| Dec 16, 2025 | 2.32 | 2.33 | 2.30 | 2.32 | 2.32 | -0.60% | 35,171,063 |
| Dec 15, 2025 | 2.34 | 2.36 | 2.33 | 2.33 | 2.33 | 0.04% | 19,283,510 |
| Dec 12, 2025 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | -1.15% | 25,624,860 |
| Dec 11, 2025 | 2.39 | 2.41 | 2.36 | 2.36 | 2.36 | -1.63% | 25,805,370 |
| Dec 10, 2025 | 2.42 | 2.44 | 2.38 | 2.39 | 2.39 | -1.36% | 22,249,330 |
| Dec 9, 2025 | 2.47 | 2.49 | 2.42 | 2.43 | 2.43 | -1.62% | 29,759,005 |
| Dec 8, 2025 | 2.44 | 2.49 | 2.44 | 2.47 | 2.47 | 1.11% | 31,247,140 |
| Dec 5, 2025 | 2.42 | 2.46 | 2.41 | 2.44 | 2.44 | 0.58% | 37,323,320 |
| Dec 4, 2025 | 2.37 | 2.43 | 2.36 | 2.43 | 2.43 | 2.88% | 51,254,050 |
| Dec 3, 2025 | 2.31 | 2.36 | 2.30 | 2.36 | 2.36 | 2.97% | 42,560,440 |
| Dec 2, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -3.66% | 53,029,413 |
| Dec 1, 2025 | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | 1.28% | 32,794,070 |