Rigsave S.P.A. (ETR:H68)
Germany
· Delayed Price · Currency is EUR 3.200
-0.120 (-3.61%)
Last updated: Apr 29, 2026, 11:43 AM CET
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | -3.61% | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 27, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 0.30% | 250 |
| Apr 24, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 7.42% | 1,825 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -1.90% | 4,906 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Apr 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Apr 20, 2026 | 3.05 | 3.18 | 3.05 | 3.10 | 3.10 | 2.31% | 1,724 |
| Apr 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.34% | - |
| Apr 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Apr 15, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -1.97% | 346 |
| Apr 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Apr 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.58% | - |
| Apr 9, 2026 | 2.99 | 2.99 | 2.84 | 2.84 | 2.84 | -5.33% | 610 |
| Apr 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 628 |
| Apr 7, 2026 | 2.70 | 2.97 | 2.70 | 2.89 | 2.89 | 7.04% | 3,412 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | 180 |
| Apr 1, 2026 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 5.19% | 3,400 |
| Mar 31, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.10% | 50 |
| Mar 30, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.09% | 567 |
| Mar 27, 2026 | 2.45 | 2.81 | 2.45 | 2.76 | 2.76 | 4.55% | 4,600 |
| Mar 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Mar 24, 2026 | 2.75 | 2.75 | 2.50 | 2.59 | 2.59 | -1.52% | 1,056 |
| Mar 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.01% | - |
| Mar 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.40% | - |
| Mar 19, 2026 | 2.60 | 2.65 | 2.50 | 2.65 | 2.65 | -7.34% | 2,550 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,000 |
| Mar 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Mar 12, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | 15,000 |
| Mar 11, 2026 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 5.19% | 120 |
| Mar 10, 2026 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -4.59% | 7,323 |
| Mar 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | - |
| Mar 6, 2026 | 2.78 | 2.88 | 2.78 | 2.79 | 2.79 | 2.95% | 308 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.71 | 2.71 | 2.71 | -2.17% | 1,425 |
| Mar 4, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 380 |
| Mar 3, 2026 | 2.93 | 3.03 | 2.76 | 2.76 | 2.76 | -7.38% | 2,650 |
| Mar 2, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.71% | 60 |
| Feb 27, 2026 | 2.90 | 3.03 | 2.76 | 2.93 | 2.93 | -0.68% | 1,555 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -2.96% | 130 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.04 | 3.04 | 3.04 | -0.33% | 20 |
| Feb 24, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | -2.24% | 625 |
| Feb 23, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -0.95% | 700 |
| Feb 20, 2026 | 3.16 | 3.32 | 3.15 | 3.15 | 3.15 | 1.94% | 255 |
| Feb 19, 2026 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -0.96% | 250 |
| Feb 18, 2026 | 3.10 | 3.22 | 2.90 | 3.12 | 3.12 | -7.96% | 4,428 |
| Feb 17, 2026 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | - | 250 |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -0.29% | 25 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -2.86% | 525 |
| Feb 10, 2026 | 2.82 | 3.50 | 2.82 | 3.50 | 3.50 | 12.18% | 11,120 |
| Feb 9, 2026 | 2.80 | 3.12 | 2.70 | 3.12 | 3.12 | -5.74% | 4,360 |
| Feb 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | - |
| Feb 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Feb 4, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 4,048 |
| Feb 3, 2026 | 3.00 | 3.20 | 3.00 | 3.18 | 3.18 | 3.25% | 6,550 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -6.67% | 3,681 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.56% | 1,025 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 4.69% | 66 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.29% | - |
| Jan 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.45% | - |
| Jan 23, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | -3.91% | 250 |
| Jan 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.58% | - |
| Jan 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| Jan 20, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -1.15% | 587 |
| Jan 19, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 230 |
| Jan 16, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -3.90% | 5,000 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 30 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | - |
| Jan 13, 2026 | 3.45 | 3.67 | 3.42 | 3.54 | 3.54 | -1.39% | 5,700 |
| Jan 12, 2026 | 3.62 | 3.74 | 3.43 | 3.59 | 3.59 | 3.76% | 4,544 |
| Jan 9, 2026 | 3.40 | 3.46 | 3.30 | 3.46 | 3.46 | -1.98% | 1,500 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.40 | 3.53 | 3.53 | -4.34% | 15,167 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.65 | 3.69 | 3.69 | 3.36% | 20 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.25% | - |
| Jan 5, 2026 | 3.69 | 3.69 | 3.50 | 3.69 | 3.69 | 2.50% | 65 |
| Jan 2, 2026 | 3.46 | 3.69 | 3.41 | 3.60 | 3.60 | 0.56% | 3,452 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.98% | - |
| Dec 29, 2025 | 3.69 | 3.72 | 3.43 | 3.69 | 3.69 | 8.53% | 4,277 |
| Dec 23, 2025 | 3.64 | 4.30 | 3.20 | 3.40 | 3.40 | -6.59% | 286,060 |
| Dec 22, 2025 | 3.69 | 3.72 | 3.50 | 3.64 | 3.64 | 1.11% | 7,255 |
| Dec 19, 2025 | 3.50 | 3.69 | 3.50 | 3.60 | 3.60 | 1.12% | 3,075 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.38 | 3.56 | 3.56 | -3.52% | 1,228 |
| Dec 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Dec 16, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | -0.54% | 475 |
| Dec 15, 2025 | 3.68 | 3.72 | 3.50 | 3.72 | 3.72 | -0.53% | 129 |
| Dec 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 11, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -0.27% | 10 |
| Dec 10, 2025 | 3.60 | 3.82 | 3.60 | 3.73 | 3.73 | 3.61% | 4,764 |
| Dec 9, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.98% | 1,860 |
| Dec 8, 2025 | 3.28 | 3.56 | 3.28 | 3.53 | 3.53 | -1.40% | 250 |
| Dec 5, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.28% | 1,500 |
| Dec 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Dec 3, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 1.13% | 25 |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |