Frankfurt - Delayed Quote EUR

Saipem SpA (SPE.F)

0.4040
+0.0560
+(16.09%)
As of 9:24:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.35200.40400.35200.40400.40405,000
Apr 22, 20250.34800.34800.34800.34800.3480-
Apr 17, 20250.33600.33600.33600.33600.3360-
Apr 16, 20250.32800.32800.32800.32800.3280-
Apr 15, 20250.32400.32400.32400.32400.3240-
Apr 14, 20250.32200.32200.32200.32200.3220-
Apr 11, 20250.31200.31200.31200.31200.3120-
Apr 10, 20250.32000.32000.32000.32000.3200-
Apr 9, 20250.31200.31200.31200.31200.3120-
Apr 8, 20250.31800.31800.31800.31800.3180-
Apr 7, 20250.30600.30600.30600.30600.3060-
Apr 4, 20250.36200.38800.36200.38800.38801,000
Apr 3, 20250.39600.39600.39600.39600.3960-
Apr 2, 20250.40400.40400.40400.40400.4040-
Apr 1, 20250.40400.40400.40400.40400.4040-
Mar 31, 20250.39600.39600.39600.39600.3960-
Mar 28, 20250.41000.41000.41000.41000.4100-
Mar 27, 20250.41600.41600.41600.41600.4160-
Mar 26, 20250.41400.41400.41400.41400.4140-
Mar 25, 20250.41800.41800.41800.41800.4180-
Mar 24, 20250.41600.41600.41600.41600.4160-
Mar 21, 20250.41200.41200.41200.41200.4120-
Mar 20, 20250.41400.41400.41400.41400.4140-
Mar 19, 20250.41400.41400.41400.41400.4140-
Mar 18, 20250.40400.40400.40400.40400.4040-
Mar 17, 20250.38400.38400.38400.38400.3840-
Mar 14, 20250.37800.37800.37800.37800.3780-
Mar 13, 20250.39000.39000.39000.39000.3900-
Mar 12, 20250.37400.37400.37400.37400.3740-
Mar 11, 20250.36800.36800.36800.36800.3680-
Mar 10, 20250.39000.39000.39000.39000.3900-
Mar 7, 20250.37000.37000.37000.37000.3700-
Mar 6, 20250.38000.38000.38000.38000.3800-
Mar 5, 20250.38600.38600.38600.38600.3860-
Mar 4, 20250.40200.40200.40200.40200.4020-
Mar 3, 20250.41200.41200.41200.41200.4120-
Feb 28, 20250.42400.42400.42400.42400.4240-
Feb 27, 20250.42400.42400.42400.42400.4240-
Feb 26, 20250.44800.44800.44800.44800.4480-
Feb 25, 20250.43800.43800.43800.43800.4380-
Feb 24, 20250.44800.48000.44800.48000.48002,000
Feb 21, 20250.43000.43000.43000.43000.4300-
Feb 20, 20250.44000.44000.44000.44000.4400-
Feb 19, 20250.44200.44200.44200.44200.4420-
Feb 18, 20250.43600.43600.43600.43600.4360-
Feb 17, 20250.43000.43000.43000.43000.4300-
Feb 14, 20250.43400.43400.43400.43400.4340-
Feb 13, 20250.43800.43800.43800.43800.4380-
Feb 12, 20250.43600.43600.43600.43600.4360-
Feb 11, 20250.43600.43600.43600.43600.4360-
Feb 10, 20250.43600.43600.43600.43600.4360-
Feb 7, 20250.43000.43000.43000.43000.4300-
Feb 6, 20250.43800.43800.43800.43800.4380-
Feb 5, 20250.43600.43600.43600.43600.4360-
Feb 4, 20250.43400.43400.43400.43400.4340-
Feb 3, 20250.43200.43200.43200.43200.4320-
Jan 31, 20250.44600.44600.44600.44600.4460-
Jan 30, 20250.45000.45000.45000.45000.4500-
Jan 29, 20250.44400.44400.44400.44400.4440-
Jan 28, 20250.45000.45000.45000.45000.4500-
Jan 27, 20250.44200.44200.44200.44200.4420-
Jan 24, 20250.46800.46800.46800.46800.4680-
Jan 23, 20250.46800.46800.46800.46800.4680-
Jan 22, 20250.48000.48000.48000.48000.4800-
Jan 21, 20250.48000.48000.48000.48000.4800-
Jan 20, 20250.49400.49400.49400.49400.4940-
Jan 17, 20250.48800.48800.48800.48800.4880-
Jan 16, 20250.49200.49200.49200.49200.4920-
Jan 15, 20250.52500.52500.52500.52500.5250-
Jan 14, 20250.52000.52000.52000.52000.5200-
Jan 13, 20250.51500.51500.51500.51500.5150-
Jan 10, 20250.52500.52500.52500.52500.5250-
Jan 9, 20250.51500.51500.51500.51500.5150-
Jan 8, 20250.51500.51500.51500.51500.5150-
Jan 7, 20250.52500.52500.52500.52500.5250-
Jan 6, 20250.51500.51500.51500.51500.5150-
Jan 3, 20250.50500.50500.50500.50500.5050-
Jan 2, 20250.47200.52000.47200.52000.5200500
Dec 30, 20240.47000.47000.47000.47000.4700-
Dec 27, 20240.47000.47000.47000.47000.4700-
Dec 23, 20240.47200.47200.47200.47200.4720-
Dec 20, 20240.50500.50500.50500.50500.5050-
Dec 19, 20240.47600.47600.47600.47600.4760-
Dec 18, 20240.48400.48400.48400.48400.4840-
Dec 17, 20240.49400.49400.49400.49400.4940-
Dec 16, 20240.48800.48800.48800.48800.4880-
Dec 13, 20240.48600.48600.48600.48600.4860-
Dec 12, 20240.48200.48200.48200.48200.4820-
Dec 11, 20240.47000.47000.47000.47000.47001,000
Dec 10, 20240.47200.47200.47200.47200.4720-
Dec 9, 20240.47000.47000.47000.47000.4700-
Dec 6, 20240.48200.48200.48200.48200.4820-
Dec 5, 20240.48200.48200.48200.48200.4820-
Dec 4, 20240.47600.47600.47600.47600.4760-
Dec 3, 20240.45800.45800.45800.45800.4580-
Dec 2, 20240.46000.46000.46000.46000.4600-
Nov 29, 20240.45800.45800.45800.45800.4580-
Nov 28, 20240.46200.46200.46200.46200.4620-
Nov 27, 20240.45800.45800.45800.45800.4580-
Nov 26, 20240.44800.44800.44800.44800.4480-
Nov 25, 20240.45400.45400.45400.45400.4540-
Nov 22, 20240.44600.44600.44600.44600.4460-
Nov 21, 20240.44000.44000.44000.44000.4400-
Nov 20, 20240.44200.44200.44200.44200.4420-
Nov 19, 20240.44800.44800.44800.44800.4480-
Nov 18, 20240.44000.44000.44000.44000.4400-
Nov 15, 20240.43600.43600.43600.43600.4360-
Nov 14, 20240.43400.43400.43400.43400.4340-
Nov 13, 20240.43400.43400.43400.43400.4340-
Nov 12, 20240.44000.44000.44000.44000.4400-
Nov 11, 20240.44200.44200.44200.44200.4420-
Nov 8, 20240.43400.43400.43400.43400.4340-
Nov 7, 20240.42400.42400.42400.42400.4240-
Nov 6, 20240.42000.42000.42000.42000.4200-
Nov 5, 20240.41800.41800.41800.41800.4180-
Nov 4, 20240.42200.42200.42200.42200.4220-
Nov 1, 20240.41000.41000.41000.41000.4100-
Oct 31, 20240.40600.40600.40600.40600.4060-
Oct 30, 20240.40600.40600.40600.40600.4060-
Oct 29, 20240.41400.41400.41400.41400.4140-
Oct 28, 20240.41200.41200.41200.41200.4120-
Oct 25, 20240.39800.39800.39800.39800.3980-
Oct 24, 20240.39200.39200.39200.39200.3920-
Oct 23, 20240.38600.38600.38600.38600.3860-
Oct 22, 20240.37800.37800.37800.37800.3780-
Oct 21, 20240.37200.37200.37200.37200.3720-
Oct 18, 20240.38400.38400.38400.38400.3840-
Oct 17, 20240.37600.37600.37600.37600.3760-
Oct 16, 20240.36400.36400.36400.36400.3640-
Oct 15, 20240.37600.37600.37600.37600.3760-
Oct 14, 20240.38000.38000.38000.38000.3800-
Oct 11, 20240.37800.37800.37800.37800.3780-
Oct 10, 20240.37400.37400.37400.37400.3740-
Oct 9, 20240.37400.37400.37400.37400.3740-
Oct 8, 20240.38200.38200.38200.38200.3820-
Oct 7, 20240.38200.38200.38200.38200.3820-
Oct 4, 20240.36600.42800.36600.42800.42801,000
Oct 3, 20240.37800.37800.37800.37800.3780-
Oct 2, 20240.37200.37200.37200.37200.3720-
Oct 1, 20240.37000.37000.37000.37000.3700-
Sep 30, 20240.36400.36400.36400.36400.3640-
Sep 27, 20240.35800.35800.35800.35800.3580-
Sep 26, 20240.38200.38200.38200.38200.3820-
Sep 25, 20240.38400.38400.38400.38400.3840-
Sep 24, 20240.38200.38200.38200.38200.3820-
Sep 23, 20240.38000.38000.38000.38000.3800-
Sep 20, 20240.38400.38400.38400.38400.3840-
Sep 19, 20240.36600.36600.36600.36600.3660-
Sep 18, 20240.36400.36400.36400.36400.3640-
Sep 17, 20240.36600.36600.36600.36600.3660-
Sep 16, 20240.35600.35600.35600.35600.3560-
Sep 13, 20240.34400.34400.34400.34400.3440-
Sep 12, 20240.34200.34200.34200.34200.3420-
Sep 11, 20240.33400.33400.33400.33400.3340-
Sep 10, 20240.35000.35000.35000.35000.3500-
Sep 9, 20240.34600.34600.34600.34600.3460-
Sep 6, 20240.35200.35200.35200.35200.3520-
Sep 5, 20240.35800.35800.35800.35800.3580-
Sep 4, 20240.35000.35000.35000.35000.3500-
Sep 3, 20240.37800.37800.37800.37800.3780-
Sep 2, 20240.37800.37800.37800.37800.3780-
Aug 30, 20240.38200.38200.38200.38200.3820-
Aug 29, 20240.37800.37800.37800.37800.3780-
Aug 28, 20240.38000.38000.38000.38000.3800-
Aug 27, 20240.38800.38800.38800.38800.3880-
Aug 26, 20240.38800.38800.38800.38800.3880-
Aug 23, 20240.38600.38600.38600.38600.3860-
Aug 22, 20240.38800.38800.38800.38800.3880-
Aug 21, 20240.37600.37600.37600.37600.3760-
Aug 20, 20240.38400.38400.38400.38400.3840-
Aug 19, 20240.37800.37800.37800.37800.3780-
Aug 16, 20240.37200.37200.37200.37200.3720-
Aug 15, 20240.37000.37000.37000.37000.3700-
Aug 14, 20240.36800.36800.36800.36800.3680-
Aug 13, 20240.37000.37000.37000.37000.3700-
Aug 12, 20240.37000.37000.37000.37000.3700-
Aug 9, 20240.37000.37000.37000.37000.3700-
Aug 8, 20240.37600.37600.37600.37600.3760-
Aug 7, 20240.36800.36800.36800.36800.3680-
Aug 6, 20240.35800.35800.35800.35800.3580-
Aug 5, 20240.36400.36400.36400.36400.3640-
Aug 2, 20240.40800.40800.40800.40800.4080-
Aug 1, 20240.41200.41200.41200.41200.4120-
Jul 31, 20240.41400.41400.41400.41400.4140-
Jul 30, 20240.41400.41400.41400.41400.4140-
Jul 29, 20240.42200.42200.42200.42200.4220-
Jul 26, 20240.43800.43800.43800.43800.4380-
Jul 25, 20240.43400.43400.43400.43400.4340-
Jul 24, 20240.45200.45200.45200.45200.4520-
Jul 23, 20240.45200.45200.45200.45200.4520-
Jul 22, 20240.44800.44800.44800.44800.4480-
Jul 19, 20240.45600.45600.45600.45600.4560-
Jul 18, 20240.45200.45200.45200.45200.4520-
Jul 17, 20240.44800.44800.44800.44800.4480-
Jul 16, 20240.45200.45200.45200.45200.4520-
Jul 15, 20240.44600.44600.44600.44600.4460-
Jul 12, 20240.43600.43600.43600.43600.4360-
Jul 11, 20240.44000.44000.44000.44000.4400-
Jul 10, 20240.42000.42000.42000.42000.4200-
Jul 9, 20240.42800.42800.42800.42800.4280-
Jul 8, 20240.43800.43800.43800.43800.4380-
Jul 5, 20240.43800.43800.43800.43800.4380-
Jul 4, 20240.44000.44000.44000.44000.4400-
Jul 3, 20240.45600.45600.44000.44000.44009,000
Jul 2, 20240.45200.45200.45200.45200.4520-
Jul 1, 20240.44800.44800.44800.44800.4480-
Jun 28, 20240.44600.44600.44600.44600.4460-
Jun 27, 20240.43400.43400.43400.43400.4340-
Jun 26, 20240.42200.42200.42200.42200.4220-
Jun 25, 20240.40600.40600.40600.40600.4060-
Jun 24, 20240.40400.40400.40400.40400.4040-
Jun 21, 20240.39800.39800.39800.39800.3980-
Jun 20, 20240.39200.39200.39200.39200.3920-
Jun 19, 20240.39200.39200.39200.39200.3920-
Jun 18, 20240.37800.37800.37800.37800.3780-
Jun 17, 20240.36000.36000.36000.36000.3600-
Jun 14, 20240.35800.35800.35800.35800.3580-
Jun 13, 20240.35600.35600.35600.35600.3560-
Jun 12, 20240.39400.39400.39400.39400.3940-
Jun 11, 20240.39400.39400.39400.39400.3940-
Jun 10, 20240.39400.39400.39400.39400.3940-
Jun 7, 20240.39000.39000.39000.39000.3900-
Jun 6, 20240.39000.39000.39000.39000.3900-
Jun 5, 20240.39000.39000.39000.39000.3900-
Jun 4, 20240.44400.44400.44400.44400.4440-
Jun 3, 20240.44600.44600.44600.44600.4460-
May 31, 20240.44800.44800.44800.44800.4480-
May 30, 20240.44800.44800.44800.44800.4480-
May 29, 20240.44600.44600.44600.44600.4460-
May 28, 20240.40400.40400.40400.40400.4040-
May 27, 20240.40400.40400.40400.40400.4040-
May 24, 20240.40600.40600.40600.40600.4060-
May 23, 20240.40600.40600.40600.40600.4060-
May 22, 20240.40400.40400.40400.40400.4040-
May 21, 20240.39000.39000.39000.39000.3900-
May 20, 20240.39000.39000.39000.39000.3900-
May 17, 20240.35400.35400.35400.35400.3540-
May 16, 20240.35200.35200.35200.35200.3520-
May 15, 20240.35400.35400.35400.35400.3540-
May 14, 20240.35600.35600.35600.35600.3560-
May 13, 20240.35600.35600.35600.35600.3560-
May 10, 20240.35600.35600.35600.35600.3560-
May 9, 20240.35800.35800.35800.35800.3580-
May 8, 20240.35800.35800.35800.35800.3580-
May 7, 20240.35800.35800.35800.35800.3580-
May 6, 20240.41200.41200.41200.41200.4120-
May 3, 20240.41400.41400.41400.41400.4140-
May 2, 20240.41400.41400.41400.41400.4140-
Apr 30, 20240.41600.41600.41600.41600.4160-
Apr 29, 20240.41400.41400.41400.41400.4140-
Apr 26, 20240.41600.41600.41600.41600.4160-
Apr 25, 20240.44200.44200.44200.44200.4420-
Apr 24, 20240.44400.44400.44400.44400.4440-
Apr 23, 20240.44600.44600.44600.44600.4460-

Related Tickers

CEU.TO CES Energy Solutions Corp.
6.11
-0.41%
 
5E2.SI Seatrium Ltd
1.9400
-1.02%
 
WFRD Weatherford International plc
42.65
-5.16%
 
TDW Tidewater Inc.
33.55
-0.83%