Rigsave S.P.A. (FRA:H68)
Germany
· Delayed Price · Currency is EUR 3.580
+0.010 (0.28%)
Last updated: Dec 5, 2025, 11:59 AM CET
Rigsave S.P.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 4.57% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Dec 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Dec 2, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 3.66% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Nov 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Nov 19, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | - |
| Nov 18, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | - |
| Nov 17, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | - |
| Nov 14, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.85% | - |
| Nov 13, 2025 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 3.24% | - |
| Nov 12, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Nov 11, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -1.14% | - |
| Nov 10, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 0.57% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 4, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | - |
| Nov 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Oct 31, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 3.29% | - |
| Oct 30, 2025 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -7.22% | - |
| Oct 29, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 4.35% | - |
| Oct 28, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | - |
| Oct 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 20, 2025 | 3.45 | 3.66 | 3.45 | 3.66 | 3.66 | 6.09% | - |
| Oct 17, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Oct 10, 2025 | 3.32 | 3.69 | 3.32 | 3.69 | 3.69 | 6.96% | 500 |
| Oct 9, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | - | - |
| Oct 8, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | -3.63% | - |
| Oct 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.19% | - |
| Oct 6, 2025 | 3.56 | 3.69 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 2, 2025 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | -12.43% | - |
| Oct 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Sep 30, 2025 | 3.44 | 3.75 | 3.44 | 3.75 | 3.75 | 5.63% | - |
| Sep 29, 2025 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | -2.47% | - |
| Sep 26, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | - |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Sep 24, 2025 | 3.22 | 3.70 | 3.22 | 3.70 | 3.70 | -5.37% | - |
| Sep 23, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Sep 22, 2025 | 4.02 | 4.16 | 4.00 | 4.00 | 4.00 | -1.48% | 306 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 444 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 15, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -5.94% | - |
| Sep 10, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Sep 5, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 2.96% | - |
| Sep 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Sep 3, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 3.00% | - |
| Sep 2, 2025 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Sep 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Aug 29, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -3.64% | - |
| Aug 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27% | - |
| Aug 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Aug 26, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -1.40% | - |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | - |
| Aug 22, 2025 | 4.08 | 4.50 | 4.08 | 4.50 | 4.50 | 2.27% | - |
| Aug 21, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | - |
| Aug 20, 2025 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | 6.97% | - |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 151 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.00 | 4.00 | 4.00 | 21.21% | 151 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Aug 14, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 7.08% | 194 |
| Aug 13, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.31% | - |
| Aug 12, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | - |
| Aug 11, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.31% | - |
| Aug 8, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.31% | - |
| Aug 7, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 5, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | - |
| Aug 4, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | - |
| Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 31, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | - |
| Jul 30, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | - |
| Jul 29, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | - |
| Jul 28, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | - |
| Jul 25, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.63% | - |
| Jul 24, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 22, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 4.43% | - |
| Jul 21, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -2.47% | - |
| Jul 18, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | - |
| Jul 17, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | - | - |