Saipem SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.42	2.45	2.41	2.45	-	0.82%	24,686,350
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
Nov 28, 2025	2.35	2.38	2.34	2.35	2.35	0.17%	29,642,570
Nov 27, 2025	2.36	2.37	2.34	2.34	2.34	-0.47%	12,569,770
Nov 26, 2025	2.38	2.39	2.35	2.35	2.35	-0.13%	29,439,030
Nov 25, 2025	2.33	2.40	2.33	2.36	2.36	1.29%	47,800,820
Nov 24, 2025	2.28	2.34	2.25	2.33	2.33	2.92%	39,661,261
Nov 21, 2025	2.26	2.29	2.24	2.26	2.26	-1.52%	26,121,840
Nov 20, 2025	2.29	2.32	2.29	2.30	2.30	0.53%	28,220,610
Nov 19, 2025	2.28	2.31	2.25	2.28	2.28	1.24%	31,960,510
Nov 18, 2025	2.28	2.28	2.24	2.26	2.26	-2.46%	30,068,060
Nov 17, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	18,406,290
Nov 14, 2025	2.32	2.33	2.24	2.29	2.29	-1.50%	37,949,100
Nov 13, 2025	2.32	2.34	2.31	2.33	2.33	0.56%	25,137,720
Nov 12, 2025	2.33	2.34	2.30	2.32	2.32	-0.34%	35,598,570
Nov 11, 2025	2.25	2.33	2.23	2.32	2.32	3.94%	43,926,360
Nov 10, 2025	2.23	2.24	2.22	2.24	2.24	1.54%	24,122,700
Nov 7, 2025	2.21	2.22	2.17	2.20	2.20	-0.36%	29,225,340
Nov 6, 2025	2.21	2.23	2.19	2.21	2.21	-0.27%	29,860,270
Nov 5, 2025	2.24	2.25	2.21	2.22	2.22	-1.73%	29,740,400
Nov 4, 2025	2.26	2.26	2.23	2.25	2.25	-0.70%	27,475,280
Nov 3, 2025	2.27	2.29	2.26	2.27	2.27	0.62%	19,564,830
Oct 31, 2025	2.27	2.29	2.25	2.26	2.26	-0.97%	27,045,040
Oct 30, 2025	2.28	2.28	2.25	2.28	2.28	0.18%	29,283,710
Oct 29, 2025	2.26	2.28	2.25	2.27	2.27	0.62%	22,717,840
Oct 28, 2025	2.28	2.29	2.24	2.26	2.26	-1.05%	38,238,100
Oct 27, 2025	2.27	2.31	2.26	2.28	2.28	1.24%	48,597,790
Oct 24, 2025	2.35	2.36	2.26	2.26	2.26	-4.08%	50,205,320
Oct 23, 2025	2.29	2.36	2.27	2.35	2.35	1.34%	60,496,000
Oct 22, 2025	2.31	2.36	2.31	2.32	2.32	1.31%	45,077,690
Oct 21, 2025	2.32	2.32	2.27	2.29	2.29	-0.43%	34,910,330
Oct 20, 2025	2.31	2.33	2.30	2.30	2.30	0.17%	30,755,670
Oct 17, 2025	2.31	2.32	2.26	2.30	2.30	-1.96%	50,139,320
Oct 16, 2025	2.40	2.40	2.33	2.34	2.34	-1.35%	34,507,920
Oct 15, 2025	2.43	2.43	2.38	2.38	2.38	-2.14%	23,538,440
Oct 14, 2025	2.44	2.44	2.40	2.43	2.43	-1.02%	20,440,690
Oct 13, 2025	2.47	2.48	2.43	2.45	2.45	0.25%	25,520,690
Oct 10, 2025	2.54	2.56	2.45	2.45	2.45	-4.04%	34,393,070
Oct 9, 2025	2.59	2.60	2.55	2.55	2.55	-1.09%	31,526,090
Oct 8, 2025	2.57	2.61	2.56	2.58	2.58	1.02%	29,888,070
Oct 7, 2025	2.58	2.62	2.55	2.55	2.55	-1.12%	42,280,340
Oct 6, 2025	2.53	2.58	2.50	2.58	2.58	2.99%	43,311,230
Oct 3, 2025	2.52	2.55	2.50	2.51	2.51	0.36%	32,659,480
Oct 2, 2025	2.51	2.52	2.48	2.50	2.50	0.36%	42,278,790
Oct 1, 2025	2.47	2.50	2.46	2.49	2.49	1.22%	25,728,730
Sep 30, 2025	2.54	2.54	2.45	2.46	2.46	-3.57%	56,690,350
Sep 29, 2025	2.52	2.57	2.51	2.55	2.55	2.21%	60,078,970