Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Saipem SpA (SPE.SG)

Compare
0.4360
+0.0600
+(15.96%)
As of 12:03:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.44400.44400.43400.43600.4360-
Feb 21, 20250.41800.43200.35400.37600.3760-
Feb 20, 20250.42600.43400.35200.35200.3520-
Feb 19, 20250.42800.44000.35200.35200.3520-
Feb 18, 20250.42200.43400.37600.37600.3760-
Feb 17, 20250.41800.43200.41800.43200.4320-
Feb 14, 20250.42200.44200.35400.35400.3540-
Feb 13, 20250.42600.43000.34600.34800.3480-
Feb 12, 20250.42200.43200.35000.35000.3500-
Feb 11, 20250.42000.43200.35000.36400.3640-
Feb 10, 20250.42200.43600.34600.34600.3460-
Feb 7, 20250.41600.43000.34800.35200.3520-
Feb 6, 20250.42600.43400.36600.36600.3660-
Feb 5, 20250.42200.42800.36200.36200.3620-
Feb 4, 20250.42200.43000.34800.35200.3520-
Feb 3, 20250.43000.43800.39400.39600.3960-
Jan 31, 20250.43200.44200.43200.43400.4340-
Jan 30, 20250.43800.44400.43200.43200.4320-
Jan 29, 20250.43000.44400.43000.43200.4320-
Jan 28, 20250.43800.45000.42800.43200.4320-
Jan 27, 20250.43800.45000.42800.42800.4280-
Jan 24, 20250.45400.46000.42800.42800.4280-
Jan 23, 20250.45200.47000.43200.43200.4320-
Jan 22, 20250.46200.46800.43200.43200.4320-
Jan 21, 20250.46400.47800.43400.43400.4340-
Jan 20, 20250.47000.48000.47000.47600.4760-
Jan 17, 20250.47000.48200.43600.43600.4360-
Jan 16, 20250.47600.49000.43800.43800.4380-
Jan 15, 20250.50000.50000.43600.43600.4360-
Jan 14, 20250.50000.51000.43800.43800.4380-
Jan 13, 20250.49400.51500.44200.44200.4420-
Jan 10, 20250.50000.51500.44000.44000.4400-
Jan 9, 20250.49600.49600.49600.49600.4960-
Jan 8, 20250.49800.49800.49800.49800.4980-
Jan 7, 20250.50500.50500.50500.50500.5050-
Jan 6, 20250.49600.50500.43200.43200.4320-
Jan 3, 20250.48400.48400.48400.48400.4840-
Jan 2, 20250.45800.45800.45800.45800.4580-
Dec 30, 20240.45400.47000.43200.43200.4320-
Dec 27, 20240.47000.47200.43200.43200.4320-
Dec 23, 20240.45600.46400.43200.43400.4340-
Dec 20, 20240.48400.48400.43200.43200.4320-
Dec 19, 20240.46400.48800.43200.43400.4340-
Dec 18, 20240.46600.48400.42800.43000.4300-
Dec 17, 20240.47600.48000.42800.42800.4280-
Dec 16, 20240.47200.48400.42800.43000.4300-
Dec 13, 20240.47000.47000.43600.43600.4360-
Dec 12, 20240.46800.48600.43600.43600.4360-
Dec 11, 20240.45600.48600.42800.42800.4280-
Dec 10, 20240.45800.46600.42800.42800.4280-
Dec 9, 20240.45600.45600.45600.45600.4560-
Dec 6, 20240.46400.48000.39600.39600.3960-
Dec 5, 20240.46600.47800.39600.40000.4000-
Dec 4, 20240.45800.48200.40000.40200.4020-
Dec 3, 20240.44400.46600.38600.38600.3860-
Dec 2, 20240.44400.45800.37600.37600.3760-
Nov 29, 20240.44400.44400.37400.39600.3960-
Nov 28, 20240.44600.45600.44600.45400.4540-
Nov 27, 20240.44200.45600.37600.39800.3980-
Nov 26, 20240.43200.45800.37400.40400.4040-
Nov 25, 20240.44000.45600.37200.40000.4000-
Nov 22, 20240.43400.44800.40800.40800.4080-
Nov 21, 20240.42600.44200.35600.39600.3960-
Nov 20, 20240.42800.44400.39200.39200.3920-
Nov 19, 20240.43400.43400.35000.39000.3900-
Nov 18, 20240.42600.42600.35800.39400.3940-
Nov 15, 20240.42200.42200.42200.42200.4220-
Nov 14, 20240.42200.44000.39600.39600.3960-
Nov 13, 20240.42000.43600.35800.36000.3600-
Nov 12, 20240.42600.44600.36400.38400.3840-
Nov 11, 20240.42600.44200.36000.36000.3600-
Nov 8, 20240.42200.43800.36000.37600.3760-
Nov 7, 20240.41000.42400.34800.34800.3480-
Nov 6, 20240.40800.42800.34000.36000.3600-
Nov 5, 20240.40600.41600.33800.34200.3420-
Nov 4, 20240.41400.42400.35800.36200.3620-
Nov 1, 20240.39800.41400.38200.38200.3820-
Oct 31, 20240.39400.40400.33400.35000.3500-
Oct 30, 20240.39800.41000.33200.35000.3500-
Oct 29, 20240.40200.41200.35200.35200.3520-
Oct 28, 20240.40000.41200.32800.36600.3660-
Oct 25, 20240.38600.41400.33200.33200.3320-
Oct 24, 20240.38400.40000.32000.35600.3560-
Oct 23, 20240.37600.38200.30600.33400.3340-
Oct 22, 20240.36800.38000.30200.30600.3060-
Oct 21, 20240.36400.37800.31000.32200.3220-
Oct 18, 20240.37600.38800.31800.31800.3180-
Oct 17, 20240.36600.38400.30600.30600.3060-
Oct 16, 20240.35800.37600.30000.32000.3200-
Oct 15, 20240.36800.36800.29200.31400.3140-
Oct 14, 20240.37200.38000.30200.30200.3020-
Oct 11, 20240.37000.37000.30400.30400.3040-
Oct 10, 20240.36600.36600.30000.30200.3020-
Oct 9, 20240.36600.37600.29800.29800.2980-
Oct 8, 20240.37200.38000.30400.30400.3040-
Oct 7, 20240.37200.38600.31000.31000.3100-
Oct 4, 20240.35800.35800.35800.35800.3580-
Oct 3, 20240.37000.37200.36600.36800.3680-
Oct 2, 20240.36400.36400.36400.36400.3640-
Oct 1, 20240.36000.36400.36000.36400.3640-
Sep 30, 20240.35600.36400.35600.36400.3640-
Sep 27, 20240.35200.35200.28800.28800.2880-
Sep 26, 20240.37600.37600.37600.37600.3760-
Sep 25, 20240.37400.37400.37400.37400.3740-
Sep 24, 20240.37400.39200.31600.31600.3160-
Sep 23, 20240.37200.38000.37200.38000.3800-
Sep 20, 20240.37400.38600.30400.30400.3040-
Sep 19, 20240.37000.38800.37000.38800.3880-
Sep 18, 20240.35600.36800.30000.30000.3000-
Sep 17, 20240.35800.36800.33400.33400.3340-
Sep 16, 20240.34800.34800.30400.30400.3040-
Sep 13, 20240.33800.35000.28000.30400.3040-
Sep 12, 20240.33600.34800.26800.28200.2820-
Sep 11, 20240.32800.34600.27400.28400.2840-
Sep 10, 20240.34000.34400.27800.27800.2780-
Sep 9, 20240.34000.34000.29200.29200.2920-
Sep 6, 20240.34600.34600.32000.32200.3220-
Sep 5, 20240.35000.35600.32000.32200.3220-
Sep 4, 20240.34600.36200.32200.32200.3220-
Sep 3, 20240.37000.37000.30200.30200.3020-
Sep 2, 20240.37000.37800.37000.37800.3780-
Aug 30, 20240.37400.38400.31800.31800.3180-
Aug 29, 20240.36800.36800.36800.36800.3680-
Aug 28, 20240.37200.38400.30200.30200.3020-
Aug 27, 20240.37800.39000.30800.30800.3080-
Aug 26, 20240.37800.39000.31400.33000.3300-
Aug 23, 20240.37600.39000.31400.31400.3140-
Aug 22, 20240.37800.38600.34600.34600.3460-
Aug 21, 20240.36800.38200.34600.34600.3460-
Aug 20, 20240.37600.38200.34600.34600.3460-
Aug 19, 20240.37000.38000.34800.34800.3480-
Aug 16, 20240.36400.38400.35000.35000.3500-
Aug 15, 20240.36200.36200.35000.35000.3500-
Aug 14, 20240.36200.37200.34800.34800.3480-
Aug 13, 20240.36200.37000.35000.35000.3500-
Aug 12, 20240.36200.37800.29800.29800.2980-
Aug 9, 20240.36200.37800.35200.35200.3520-
Aug 8, 20240.36800.37200.35200.35200.3520-
Aug 7, 20240.36000.37600.35200.35200.3520-
Aug 6, 20240.36000.37600.35200.35200.3520-
Aug 5, 20240.36800.37200.35000.35000.3500-
Aug 2, 20240.39600.40600.35200.35200.3520-
Aug 1, 20240.40000.41400.35600.35600.3560-
Jul 31, 20240.40400.42000.35400.35400.3540-
Jul 30, 20240.40200.41400.35400.35600.3560-
Jul 29, 20240.40800.40800.40800.40800.4080-
Jul 26, 20240.42400.42400.42400.42400.4240-
Jul 25, 20240.42600.42600.42600.42600.4260-
Jul 24, 20240.43600.44800.35600.35600.3560-
Jul 23, 20240.43400.45200.37000.38000.3800-
Jul 22, 20240.43400.45000.37000.37000.3700-
Jul 19, 20240.44000.45000.44000.45000.4500-
Jul 18, 20240.43600.45000.35200.38600.3860-
Jul 17, 20240.43200.45200.37400.37400.3740-
Jul 16, 20240.43800.44800.35200.36400.3640-
Jul 15, 20240.43200.45000.36800.37000.3700-
Jul 12, 20240.42400.44400.37800.37800.3780-
Jul 11, 20240.42600.43800.35400.36800.3680-
Jul 10, 20240.40800.43200.35400.35400.3540-
Jul 9, 20240.41400.42800.35600.35600.3560-
Jul 8, 20240.42400.43200.35400.35400.3540-
Jul 5, 20240.42400.42400.42400.42400.4240-
Jul 4, 20240.42600.43600.42400.42400.4240-
Jul 3, 20240.44000.45000.35800.37200.3720-
Jul 2, 20240.43800.45600.35800.37400.3740-
Jul 1, 20240.43400.45800.35800.37600.3760-
Jun 28, 20240.43200.45200.35800.37200.3720-
Jun 27, 20240.42000.43400.36000.36000.3600-
Jun 26, 20240.40800.43600.36000.36000.3600-
Jun 25, 20240.39400.41600.35800.36000.3600-
Jun 24, 20240.39400.40400.35800.35800.3580-
Jun 21, 20240.38800.40800.36000.36000.3600-
Jun 20, 20240.38200.39800.35800.35800.3580-
Jun 19, 20240.38000.39000.38000.38800.3880-
Jun 18, 20240.37000.38400.35800.35800.3580-
Jun 17, 20240.37000.38400.35800.35800.3580-
Jun 14, 20240.37000.38800.30000.30000.3000-
Jun 13, 20240.38400.38800.30800.30800.3080-
Jun 12, 20240.36200.39000.31400.32200.3220-
Jun 11, 20240.39400.40600.39400.40600.4060-
Jun 10, 20240.39600.40600.35600.35800.3580-
Jun 7, 20240.39400.40200.35200.35600.3560-
Jun 6, 20240.39400.40800.35200.35400.3540-
Jun 5, 20240.39200.40400.35400.35400.3540-
Jun 4, 20240.41000.41000.35400.35400.3540-
Jun 3, 20240.42000.43000.35400.38800.3880-
May 31, 20240.42600.43200.35400.40200.4020-
May 30, 20240.42000.43800.35600.41000.4100-
May 29, 20240.43200.44800.41000.41000.4100-
May 28, 20240.43400.44800.43400.44600.4460-
May 27, 20240.42000.44600.42000.44600.4460-
May 24, 20240.42200.49000.42200.49000.49009,000
May 23, 20240.42800.43800.35400.40800.4080-
May 22, 20240.43800.45000.36400.39200.3920-
May 21, 20240.41800.44400.36200.41400.4140-
May 20, 20240.41800.43400.35200.40200.4020-
May 17, 20240.40600.42600.34600.39800.3980-
May 16, 20240.40200.41000.31000.38400.3840-
May 15, 20240.40200.40200.35000.38400.3840-
May 14, 20240.39000.40600.31200.37800.3780-
May 13, 20240.39600.40400.35200.36400.3640-
May 10, 20240.39200.41200.39200.41200.4120-
May 9, 20240.38600.40200.31400.36200.3620-
May 8, 20240.39400.40400.31400.36600.3660-
May 7, 20240.39800.41000.31200.34000.3400-
May 6, 20240.39600.41000.31200.33800.3380-
May 3, 20240.40000.41000.32400.32400.3240-
May 2, 20240.39600.41200.31600.33400.3340-
Apr 30, 20240.40600.41000.32800.32800.3280-
Apr 29, 20240.39800.41400.31400.32000.3200-
Apr 26, 20240.39400.40800.33200.33400.3340-
Apr 25, 20240.40000.40000.32400.33000.3300-
Apr 24, 20240.41400.41600.33000.34600.3460-
Apr 23, 20240.40800.42800.34200.38000.3800-
Apr 22, 20240.41000.42600.33800.33800.3380-
Apr 19, 20240.41600.41600.35600.35600.3560-
Apr 18, 20240.42800.42800.42800.42800.4280-
Apr 17, 20240.42600.42600.42600.42600.4260-
Apr 16, 20240.44400.45200.44400.45200.4520-
Apr 15, 20240.44400.45800.44400.45400.4540-
Apr 12, 20240.42600.45600.42600.45600.4560-
Apr 11, 20240.42200.43600.40200.40200.4020-
Apr 10, 20240.41400.42800.34600.34600.3460-
Apr 9, 20240.41000.42800.36600.36600.3660-
Apr 8, 20240.41000.42400.41000.42400.4240-
Apr 5, 20240.40600.42000.31200.35600.3560-
Apr 4, 20240.42000.42600.40800.40800.4080-
Apr 3, 20240.41800.43200.35600.35600.3560-
Apr 2, 20240.41600.44000.35400.37400.3740-
Mar 28, 20240.40400.41200.34600.36400.3640-
Mar 27, 20240.41200.41200.34000.35600.3560-
Mar 26, 20240.39400.41400.34200.36400.3640-
Mar 25, 20240.36800.39200.31800.34600.3460-
Mar 22, 20240.37800.37800.30800.34600.3460-
Mar 21, 20240.38800.38800.37000.37000.3700-
Mar 20, 20240.38200.38400.37200.37200.3720-
Mar 19, 20240.38800.38800.37200.37200.3720-
Mar 18, 20240.38200.38600.36200.36200.3620-
Mar 15, 20240.37600.38600.37600.38600.3860-
Mar 14, 20240.36000.37400.31600.36200.3620-
Mar 13, 20240.36600.36600.31600.34200.3420-
Mar 12, 20240.36200.36800.31800.34400.3440-
Mar 11, 20240.36400.36400.36400.36400.3640-
Mar 8, 20240.36200.36200.36200.36200.3620-
Mar 7, 20240.35400.37200.29600.31800.3180-
Mar 6, 20240.36200.37600.28800.30200.3020-
Mar 5, 20240.28600.30600.28600.30600.3060-
Mar 4, 20240.32800.36000.28600.28600.2860-
Mar 1, 20240.30400.33000.25600.28000.2800-
Feb 29, 20240.29000.31000.23400.25400.2540-
Feb 28, 20240.27000.27800.22000.22000.2200-
Feb 27, 20240.26000.27400.21600.21600.2160-
Feb 26, 20240.25600.26400.20800.20800.2080-