IOB - Delayed Quote EUR

Saipem SpA (0RPI.IL)

Compare
2.3500
+0.0080
+(0.34%)
As of 9:14:32 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.36502.38002.34702.35902.3590280,049
Jan 29, 20252.35602.39102.35002.36202.36201,802,371
Jan 28, 20252.38902.40302.31002.31802.31801,921,777
Jan 27, 20252.37002.38602.38602.38602.3860976,591
Jan 24, 20252.48102.48602.40702.41802.41801,723,812
Jan 23, 20252.45402.52502.45302.49102.49104,283,743
Jan 22, 20252.46002.49502.44902.47202.47205,772,258
Jan 21, 20252.52602.55802.49502.50702.50704,189,437
Jan 20, 20252.55202.57002.52202.53002.53005,148,408
Jan 17, 20252.53602.58002.51902.56202.56206,400,722
Jan 16, 20252.62102.63002.56902.58102.581012,356,874
Jan 15, 20252.64002.69702.57202.60102.601019,531,647
Jan 14, 20252.70802.73202.68702.73102.73102,680,191
Jan 13, 20252.76302.77702.69502.72002.72006,823,623
Jan 10, 20252.75902.79702.73002.78402.78407,647,297
Jan 9, 20252.71502.76302.70502.75102.75105,474,431
Jan 8, 20252.73702.76602.71602.72802.72807,873,432
Jan 7, 20252.73002.74802.67802.71102.71109,305,657
Jan 6, 20252.72202.74802.66802.74202.74207,114,349
Jan 3, 20252.69002.72602.64202.71502.715010,727,101
Jan 2, 20252.53802.66202.49002.64802.64808,323,092
Dec 31, 20242.50962.50962.50962.50962.5096-
Dec 30, 20242.50702.52402.48502.50962.50962,744,810
Dec 27, 20242.49102.53502.48102.51202.51203,437,175
Dec 24, 20242.48202.48202.48202.48202.4820-
Dec 23, 20242.51002.51002.44702.48202.48203,053,187
Dec 20, 20242.60502.62702.44802.47002.470011,787,591
Dec 19, 20242.52502.66502.49702.63902.639012,859,918
Dec 18, 20242.55002.58502.54202.56002.56003,417,759
Dec 17, 20242.58802.59202.52002.53502.53505,294,134
Dec 16, 20242.57502.60702.52102.59902.59905,436,469
Dec 13, 20242.57202.59002.56002.57102.57104,410,204
Dec 12, 20242.59302.62602.56002.56602.56608,589,759
Dec 11, 20242.50302.59902.49802.55302.55309,610,781
Dec 10, 20242.47502.50202.44502.49602.49605,025,640
Dec 9, 20242.51202.54202.49402.51102.51103,912,516
Dec 6, 20242.55002.56602.47802.49002.49007,922,699
Dec 5, 20242.54802.56402.52702.54902.54906,333,454
Dec 4, 20242.51502.57902.49902.54202.54208,780,578
Dec 3, 20242.44402.51002.44102.49802.49809,430,788
Dec 2, 20242.43002.46202.41702.42202.42205,600,687
Nov 29, 20242.42602.44102.39502.43402.43403,569,635
Nov 28, 20242.43002.44502.40902.42502.42503,045,055
Nov 27, 20242.44302.45502.40502.42602.42607,376,463
Nov 26, 20242.36202.45002.36202.39702.39705,851,564
Nov 25, 20242.41702.44202.36102.38202.38204,416,007
Nov 22, 20242.37902.42202.33902.39702.39703,351,900
Nov 21, 20242.33702.37802.32402.36602.36602,508,441
Nov 20, 20242.33502.37902.32402.36102.36102,286,342
Nov 19, 20242.36802.38502.27802.32602.32602,865,357
Nov 18, 20242.32902.36102.32302.35802.35801,564,388
Nov 15, 20242.30102.37202.29602.34302.34302,738,334
Nov 14, 20242.35002.36502.30402.33802.33803,411,241
Nov 13, 20242.31102.34102.27802.30502.30502,103,172
Nov 12, 20242.34602.38802.31502.32102.32104,756,345
Nov 11, 20242.35202.38202.34102.35102.35104,034,497
Nov 8, 20242.27902.35602.25702.32502.32505,288,410
Nov 7, 20242.26002.28302.23202.26802.26802,702,742
Nov 6, 20242.25002.29502.21602.24502.24504,830,895
Nov 5, 20242.23402.24002.20302.22802.22802,330,545
Nov 4, 20242.25002.26802.21102.23602.23604,273,617
Nov 1, 20242.19302.24302.19002.22202.22202,441,072
Oct 31, 20242.15402.18602.13802.16902.16901,595,205
Oct 30, 20242.17202.19102.16402.17092.17092,951,818
Oct 29, 20242.21002.21002.15802.16802.16803,230,173
Oct 28, 20242.15802.20302.12602.18102.18105,115,441
Oct 25, 20242.13302.21802.12502.19302.19308,998,977
Oct 24, 20242.11302.14002.08602.11302.11308,377,237
Oct 23, 20242.06302.06302.01902.03502.03503,375,706
Oct 22, 20242.04702.06501.98752.05902.05904,650,121
Oct 21, 20242.01102.05202.00702.02202.02203,864,022
Oct 18, 20242.07502.08001.98002.06202.06206,342,457
Oct 17, 20242.01802.07202.00802.05902.05903,188,505
Oct 16, 20241.98802.02101.97402.01302.01303,054,150
Oct 15, 20241.99201.99551.95151.97801.97803,919,914
Oct 14, 20242.03002.03902.01502.02702.02701,740,458
Oct 11, 20242.02702.04702.01002.03402.03403,143,504
Oct 10, 20242.01502.03502.00502.02302.02302,404,977
Oct 9, 20242.00002.01501.98352.01102.01103,101,721
Oct 8, 20242.03802.04301.99152.00802.00804,499,587
Oct 7, 20242.04402.06101.99302.04902.04905,915,923
Oct 4, 20241.96702.05201.96602.03902.03904,608,956
Oct 3, 20242.03502.03801.87851.94001.940010,907,897
Oct 2, 20242.00602.05002.00202.03302.03303,539,858
Oct 1, 20241.97652.01601.93702.00102.00103,185,283
Sep 30, 20241.96001.98901.93501.98901.98903,712,918
Sep 27, 20241.93201.97451.92951.94751.94754,474,368
Sep 26, 20242.00802.01401.92101.92701.92709,176,129
Sep 25, 20242.05402.06602.01802.03302.03303,337,728
Sep 24, 20242.08102.11202.05402.09002.09003,966,899
Sep 23, 20242.04102.04701.99302.02602.02602,276,252
Sep 20, 20242.06402.08202.02402.02402.02403,725,854
Sep 19, 20242.02902.08002.02602.06602.06603,300,278
Sep 18, 20241.94102.02201.93952.01002.01004,460,365
Sep 17, 20241.96351.97301.93551.94961.949610,581,145
Sep 16, 20241.97201.97351.91301.95401.95405,759,403
Sep 13, 20241.84101.87851.83551.86061.86064,568,193
Sep 12, 20241.85251.86301.82001.84311.84314,135,252
Sep 11, 20241.81001.84601.80251.82351.82351,906,699
Sep 10, 20241.87651.89301.78901.79661.79664,941,576
Sep 9, 20241.87001.89801.85351.88501.88501,497,160
Sep 6, 20241.87401.89601.85251.87971.87972,639,180
Sep 5, 20241.90201.92251.88351.90051.90052,602,972
Sep 4, 20241.88001.94751.86051.93151.93155,077,594
Sep 3, 20242.01702.02701.87851.88351.88356,538,934
Sep 2, 20242.02402.02802.00002.02502.0250732,260
Aug 30, 20242.04602.05702.01902.04392.04391,825,174
Aug 29, 20242.00702.05402.00002.04302.04301,934,285
Aug 28, 20242.04802.06702.01502.02002.02001,608,344
Aug 27, 20242.08102.09602.03602.03902.03901,544,247
Aug 23, 20242.06702.08902.06602.07002.07001,139,962
Aug 22, 20242.06902.07502.03502.06402.06401,589,542
Aug 21, 20242.02002.08102.01102.07202.07203,280,531
Aug 20, 20242.03902.05402.00802.01102.01102,173,124
Aug 19, 20242.02002.05602.01502.05502.05501,413,194
Aug 16, 20242.01402.07402.01102.02602.02602,417,431
Aug 15, 20241.98801.98801.98801.98801.9880673,581
Aug 14, 20241.98552.00101.97151.98351.98351,157,535
Aug 13, 20242.00102.01001.95051.97901.97901,575,953
Aug 12, 20241.98902.03001.98151.99751.99751,849,540
Aug 9, 20241.99702.02401.98151.98451.98451,508,789
Aug 8, 20241.98851.99601.95001.97851.97853,213,956
Aug 7, 20241.99352.03001.96502.01202.01203,058,377
Aug 6, 20242.01802.03001.95151.98801.98806,150,486
Aug 5, 20241.91501.98951.88301.97401.97405,298,932
Aug 2, 20242.15802.16602.04602.06702.06706,832,128
Aug 1, 20242.20102.21402.17302.17902.17903,796,161
Jul 31, 20242.20002.24002.19002.19702.19703,200,902
Jul 30, 20242.19302.21802.17902.18402.18403,148,213
Jul 29, 20242.25602.25702.19102.19802.19805,036,505
Jul 26, 20242.31002.36402.22802.24302.24307,519,223
Jul 25, 20242.34402.35002.22702.32702.32709,503,976
Jul 24, 20242.42002.43202.28502.30002.30008,702,287
Jul 23, 20242.40102.42302.36702.41802.41803,464,732
Jul 22, 20242.38502.39902.36002.38902.38901,613,952
Jul 19, 20242.39802.40802.36202.37302.37302,064,529
Jul 18, 20242.39602.41502.39202.41002.41001,754,275
Jul 17, 20242.37002.41702.36002.40802.40803,460,030
Jul 16, 20242.40002.41002.34802.36702.36702,760,754
Jul 15, 20242.38002.41702.36602.40102.40104,749,251
Jul 12, 20242.31702.37602.30902.36102.36103,598,874
Jul 11, 20242.33302.35502.30602.31502.31503,927,071
Jul 10, 20242.26902.32402.25402.32302.32304,148,004
Jul 9, 20242.26402.29702.22102.23302.23303,490,888
Jul 8, 20242.32702.33002.26402.27302.27304,306,408
Jul 5, 20242.33402.38402.32302.33102.33104,855,421
Jul 4, 20242.34502.34602.29902.32102.32103,621,487
Jul 3, 20242.40902.41402.33102.33702.33704,902,448
Jul 2, 20242.39802.44902.39002.40402.404010,692,284
Jul 1, 20242.41002.44802.38502.39402.39404,850,028
Jun 28, 20242.36702.42302.34602.39402.39406,166,500
Jun 27, 20242.32002.36802.28802.36302.36305,577,506
Jun 26, 20242.25602.34002.24502.29402.29407,792,278
Jun 25, 20242.18002.24302.17502.23902.23904,731,759
Jun 24, 20242.16002.17602.14002.16302.16301,952,350
Jun 21, 20242.12802.17902.11902.14202.14203,682,054
Jun 20, 20242.09002.13902.08402.12102.12102,426,319
Jun 19, 20242.08702.10902.04502.09002.09004,050,561
Jun 18, 20242.03402.10102.02602.08502.08503,268,194
Jun 17, 20242.02002.04601.98652.02002.02002,413,603
Jun 14, 20242.03002.06701.98502.02202.02202,787,919
Jun 13, 20242.09802.10102.01402.02602.02604,761,785
Jun 12, 20242.07002.12801.97002.10202.1020408,363,705
Jun 11, 20242.15902.16702.06502.06502.06507,032,687
Jun 10, 20242.16102.17802.10602.15302.15303,916,766
Jun 7, 20242.16202.18402.13402.16302.16302,523,456
Jun 6, 20242.16002.18402.13902.15902.15903,616,939
Jun 5, 20242.13702.17002.12502.15002.15002,614,706
Jun 4, 20242.21102.22102.13502.13702.13708,615,068
Jun 3, 20242.30302.32502.23002.23702.23703,992,568
May 31, 20242.32502.33202.27702.28802.28802,228,781
May 30, 20242.28702.34602.28402.31702.31702,431,481
May 29, 20242.38902.40502.29002.30502.30506,188,852
May 28, 20242.39802.41002.36302.38202.38205,229,692
May 24, 20242.30502.31302.23902.29502.29506,726,585
May 23, 20242.33002.34802.29302.31702.31706,881,918
May 22, 20242.38002.40302.31602.32602.32608,791,202
May 21, 20242.35802.39102.33602.37302.373011,190,422
May 20, 20242.29302.35402.27402.28302.28307,590,343
May 17, 20242.25702.29002.24002.27202.272010,241,131
May 16, 20242.20502.21302.16002.20802.20808,566,059
May 15, 20242.21002.23202.17702.19202.19206,215,916
May 14, 20242.12402.20302.12302.19302.19303,494,061
May 13, 20242.15102.16202.11902.12702.12701,856,585
May 10, 20242.17402.20202.15502.15802.15803,451,840
May 9, 20242.11602.15502.11602.14902.14903,027,074
May 8, 20242.16202.16802.08702.11302.11307,483,671
May 7, 20242.16802.19702.15402.16002.16004,155,841
May 3, 20242.19502.20902.11602.15202.15206,511,429
May 2, 20242.16402.20302.13302.19402.19404,005,887
May 1, 20242.16762.16762.16762.16762.1676110,738
Apr 30, 20242.21602.22502.15202.16762.16765,709,101
Apr 29, 20242.20502.21702.17602.21002.21004,171,798
Apr 26, 20242.16802.21302.14902.20202.20207,278,279
Apr 25, 20242.15302.20202.11402.14002.14008,382,610
Apr 24, 20242.26802.26902.15502.18252.182511,568,463
Apr 23, 20242.26502.29302.10402.22672.226725,738,311
Apr 22, 20242.26002.28402.20402.22402.22405,447,857
Apr 19, 20242.23802.25102.20202.23412.23418,355,704
Apr 18, 20242.33602.34202.25202.27552.27559,301,508
Apr 17, 20242.35002.38002.32202.33562.33567,363,078
Apr 16, 20242.36002.42102.30102.33702.337012,422,807
Apr 15, 20242.45502.47102.37502.39102.391015,224,403
Apr 12, 20242.35002.45902.32402.41462.414619,113,657
Apr 11, 20242.34702.38202.30402.32362.323611,599,545
Apr 10, 20242.26102.31902.21802.31082.310810,332,794
Apr 9, 20242.24502.29302.23802.26872.26877,764,460
Apr 8, 20242.23602.29502.22902.25372.25377,461,988
Apr 5, 20242.22602.26002.20302.23272.23277,434,717
Apr 4, 20242.29902.30802.21602.25302.253012,883,625
Apr 3, 20242.32002.32402.27602.29502.29508,158,104
Apr 2, 20242.30102.34902.28702.31972.319718,327,971
Mar 28, 20242.23902.27902.21902.26172.261716,885,877
Mar 27, 20242.26602.26802.19302.19372.193711,198,112
Mar 26, 20242.16202.28402.16202.22312.223131,230,464
Mar 25, 20242.02702.15202.00902.14302.143016,931,004
Mar 22, 20242.07602.08002.01402.02102.02104,882,773
Mar 21, 20242.12702.13802.05702.07902.07905,031,299
Mar 20, 20242.08402.11702.07302.10502.10504,044,701
Mar 19, 20242.13002.13102.08402.08902.08904,639,719
Mar 18, 20242.11202.13102.07602.10902.10906,034,639
Mar 15, 20242.06202.14802.06002.10502.105010,333,290
Mar 14, 20241.98002.08601.97252.08302.083012,442,842
Mar 13, 20242.01702.01901.96701.97561.97567,332,984
Mar 12, 20241.99852.03501.97652.00502.00507,805,993
Mar 11, 20241.99202.02601.96401.97651.97657,991,633
Mar 8, 20242.00702.03901.97252.01002.01009,920,568
Mar 7, 20241.94452.01501.91001.98651.98658,399,750
Mar 6, 20241.99402.00801.89301.98721.987217,310,379
Mar 5, 20241.93401.97901.88101.97601.976019,968,674
Mar 4, 20241.86551.94301.84301.89951.899524,988,705
Mar 1, 20241.66501.83401.66251.81201.812030,744,464
Feb 29, 20241.57151.69401.56101.68071.680723,782,604
Feb 28, 20241.49651.50201.46101.47951.47953,822,023
Feb 27, 20241.43801.49501.43301.46421.46425,223,489
Feb 26, 20241.40101.44401.40001.43151.43152,666,666
Feb 23, 20241.41501.43051.39101.40151.40154,463,708
Feb 22, 20241.38501.41201.36551.40351.40352,562,086
Feb 21, 20241.37451.39001.35801.38101.38101,750,574
Feb 20, 20241.38801.39601.36051.37001.37002,272,036
Feb 19, 20241.37401.39801.37351.39251.39251,213,458
Feb 16, 20241.37751.37851.35701.36981.36982,204,710
Feb 15, 20241.34351.37001.34301.36751.36751,827,057
Feb 14, 20241.34801.35701.33301.34601.34603,933,984
Feb 13, 20241.33901.36651.31601.35101.35109,708,349
Feb 12, 20241.26101.33301.25751.32701.327011,834,578
Feb 9, 20241.27801.28001.25401.25901.25905,853,335
Feb 8, 20241.25951.26701.24601.25701.25707,872,177
Feb 7, 20241.30301.30351.25651.26001.26009,850,452
Feb 6, 20241.29901.31251.28851.30001.30004,437,750
Feb 5, 20241.31201.31901.28601.29151.29158,664,261
Feb 2, 20241.33001.33901.30251.31201.312013,407,793
Feb 1, 20241.34051.35901.33101.35161.35168,704,878
Jan 31, 20241.35051.37351.33051.34251.342519,405,029