Saipem SpA (ETR:SPEA)
Germany
· Delayed Price · Currency is EUR 4.588
+0.096 (2.14%)
At close: Apr 28, 2026
Saipem SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | - | 0.76% | - |
| Apr 27, 2026 | 4.37 | 4.56 | 4.37 | 4.49 | 4.49 | 2.84% | 45,219 |
| Apr 24, 2026 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | 3.41% | 23,901 |
| Apr 23, 2026 | 4.22 | 4.23 | 4.13 | 4.22 | 4.22 | 1.29% | 19,716 |
| Apr 22, 2026 | 3.96 | 4.23 | 3.96 | 4.17 | 4.17 | 5.52% | 101,528 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.91 | 3.95 | 3.95 | 0.18% | 27,281 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.90 | 3.95 | 3.95 | 1.70% | 24,709 |
| Apr 17, 2026 | 4.04 | 4.06 | 3.82 | 3.88 | 3.88 | -5.48% | 74,756 |
| Apr 16, 2026 | 4.13 | 4.14 | 4.08 | 4.10 | 4.10 | -0.75% | 27,697 |
| Apr 15, 2026 | 4.12 | 4.15 | 4.10 | 4.14 | 4.14 | -1.17% | 48,755 |
| Apr 14, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.92% | 43,293 |
| Apr 13, 2026 | 4.19 | 4.20 | 4.14 | 4.15 | 4.15 | - | 11,534 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.13 | 4.15 | 4.15 | -1.47% | 18,757 |
| Apr 9, 2026 | 4.18 | 4.23 | 4.18 | 4.21 | 4.21 | 6.21% | 23,073 |
| Apr 8, 2026 | 3.88 | 4.03 | 3.86 | 3.96 | 3.96 | -0.23% | 51,209 |
| Apr 7, 2026 | 4.07 | 4.07 | 3.97 | 3.97 | 3.97 | -0.50% | 16,671 |
| Apr 2, 2026 | 3.92 | 4.01 | 3.91 | 3.99 | 3.99 | 2.57% | 77,868 |
| Apr 1, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -0.51% | 21,845 |
| Mar 31, 2026 | 3.83 | 3.91 | 3.82 | 3.91 | 3.91 | 2.87% | 18,442 |
| Mar 30, 2026 | 3.74 | 3.83 | 3.72 | 3.80 | 3.80 | 2.26% | 5,565 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | 0.19% | 37,653 |
| Mar 26, 2026 | 3.60 | 3.71 | 3.58 | 3.71 | 3.71 | 2.88% | 33,529 |
| Mar 25, 2026 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 0.39% | 34,270 |
| Mar 24, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 3.81% | 28,355 |
| Mar 23, 2026 | 3.31 | 3.51 | 3.29 | 3.46 | 3.46 | 1.20% | 55,910 |
| Mar 20, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | -0.03% | 41,859 |
| Mar 19, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 0.80% | 40,226 |
| Mar 18, 2026 | 3.39 | 3.39 | 3.38 | 3.39 | 3.39 | 0.53% | 767 |
| Mar 17, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.06% | 9,275 |
| Mar 16, 2026 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | -0.09% | 7,504 |
| Mar 13, 2026 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | 2.52% | 77,448 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -2.77% | 5,295 |
| Mar 11, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 1.74% | 100 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | 0.18% | 9,670 |
| Mar 9, 2026 | 3.14 | 3.40 | 3.14 | 3.32 | 3.32 | 2.72% | 7,208 |
| Mar 6, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -1.70% | 3,452 |
| Mar 5, 2026 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -1.44% | 14,572 |
| Mar 4, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 3.66% | 52,939 |
| Mar 3, 2026 | 3.35 | 3.35 | 3.11 | 3.22 | 3.22 | -5.93% | 57,294 |
| Mar 2, 2026 | 3.61 | 3.61 | 3.41 | 3.43 | 3.43 | -4.01% | 20,919 |
| Feb 27, 2026 | 3.52 | 3.60 | 3.52 | 3.57 | 3.57 | 3.27% | 13,808 |
| Feb 26, 2026 | 3.43 | 3.48 | 3.42 | 3.46 | 3.46 | -0.92% | 8,090 |
| Feb 25, 2026 | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 4.40% | 8,639 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -1.42% | 10,920 |
| Feb 23, 2026 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -0.12% | 5,998 |
| Feb 20, 2026 | 3.46 | 3.48 | 3.39 | 3.39 | 3.39 | -2.70% | 35,444 |
| Feb 19, 2026 | 3.48 | 3.49 | 3.43 | 3.49 | 3.49 | 0.37% | 17,561 |
| Feb 18, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 2.09% | 11,163 |
| Feb 17, 2026 | 3.39 | 3.40 | 3.34 | 3.40 | 3.40 | 0.50% | 8,501 |
| Feb 16, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 3.61% | 8,731 |
| Feb 13, 2026 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.58% | 15,544 |
| Feb 12, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -0.98% | 19,783 |
| Feb 11, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.49% | 740 |
| Feb 10, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | 0.87% | 7,025 |
| Feb 9, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 2.69% | 41,242 |
| Feb 6, 2026 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | 1.36% | 14,600 |
| Feb 5, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | -2.10% | 75,954 |
| Feb 4, 2026 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | 0.51% | 23,595 |
| Feb 3, 2026 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -0.41% | 2,157 |
| Feb 2, 2026 | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | 1.55% | 9,410 |
| Jan 30, 2026 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | 0.03% | 29,723 |
| Jan 29, 2026 | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | 1.98% | 49,441 |
| Jan 28, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | -0.20% | 18,911 |
| Jan 27, 2026 | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | 3.26% | 24,732 |
| Jan 26, 2026 | 2.93 | 2.98 | 2.93 | 2.94 | 2.94 | 1.00% | 26,207 |
| Jan 23, 2026 | 2.89 | 2.95 | 2.89 | 2.91 | 2.91 | 3.81% | 158,550 |
| Jan 22, 2026 | 2.84 | 2.88 | 2.80 | 2.81 | 2.81 | -1.54% | 36,503 |
| Jan 21, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 3.64% | 2,919 |
| Jan 20, 2026 | 2.67 | 2.75 | 2.64 | 2.75 | 2.75 | 2.73% | 35,602 |
| Jan 19, 2026 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | -1.14% | 17,070 |
| Jan 16, 2026 | 2.70 | 2.73 | 2.70 | 2.71 | 2.71 | 0.74% | 10,300 |
| Jan 15, 2026 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -0.15% | 2,200 |
| Jan 14, 2026 | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | -0.15% | 7,225 |
| Jan 13, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 5.31% | 92,609 |
| Jan 12, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 1,000 |
| Jan 9, 2026 | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | 0.63% | 54,631 |
| Jan 8, 2026 | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | 0.44% | 19,468 |
| Jan 7, 2026 | 2.58 | 2.58 | 2.51 | 2.52 | 2.52 | -4.14% | 44,724 |
| Jan 6, 2026 | 2.60 | 2.64 | 2.60 | 2.63 | 2.63 | 1.74% | 28,788 |
| Jan 5, 2026 | 2.55 | 2.60 | 2.55 | 2.59 | 2.59 | 5.16% | 94,843 |
| Jan 2, 2026 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | 1.69% | 6,900 |
| Dec 30, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -1.06% | 1,010 |
| Dec 29, 2025 | 2.41 | 2.45 | 2.40 | 2.45 | 2.45 | -0.61% | 6,100 |
| Dec 23, 2025 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | 2.29% | 39,600 |
| Dec 22, 2025 | 2.46 | 2.48 | 2.41 | 2.41 | 2.41 | 3.44% | 71,271 |
| Dec 19, 2025 | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.64% | 13,000 |
| Dec 18, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.17% | 2,153 |
| Dec 17, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | 1.83% | 500 |
| Dec 16, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -2.96% | 2,500 |
| Dec 15, 2025 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | -3.11% | 16,725 |
| Dec 12, 2025 | 2.36 | 2.44 | 2.33 | 2.44 | 2.44 | 1.79% | 14,850 |
| Dec 11, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 2.09% | 11,986 |
| Dec 10, 2025 | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -6.38% | 76,793 |
| Dec 9, 2025 | 2.45 | 2.51 | 2.43 | 2.51 | 2.51 | -0.79% | 33,514 |
| Dec 8, 2025 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | 3.44% | 11,510 |
| Dec 5, 2025 | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | 1.37% | 27,047 |
| Dec 4, 2025 | 2.38 | 2.42 | 2.36 | 2.41 | 2.41 | 2.95% | 18,006 |
| Dec 3, 2025 | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | 0.99% | 9,150 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -5.15% | 67,349 |
| Dec 1, 2025 | 2.35 | 2.45 | 2.33 | 2.45 | 2.45 | 2.95% | 3,651 |