Berlin - Delayed Quote EUR

Saipem SpA (SPEA.BE)

Compare
2.3510
-0.0320
(-1.34%)
As of 8:29:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.35102.35102.35102.35102.3510-
Jan 30, 20252.38302.38302.38302.38302.3830-
Jan 29, 20252.33802.33802.33802.33802.3380-
Jan 28, 20252.36602.36602.36602.36602.3660-
Jan 27, 20252.34802.34802.34802.34802.3480-
Jan 24, 20252.47702.47702.47702.47702.4770-
Jan 23, 20252.46302.50002.46302.50002.50005,000
Jan 22, 20252.45802.45802.45802.45802.4580-
Jan 21, 20252.53102.53102.53102.53102.5310-
Jan 20, 20252.60202.60202.60202.60202.6020-
Jan 17, 20252.54802.54802.54802.54802.5480-
Jan 16, 20252.59502.59502.59502.59502.5950-
Jan 15, 20252.73602.73602.73602.73602.7360-
Jan 14, 20252.72702.72702.72702.72702.7270-
Jan 13, 20252.68802.68802.68802.68802.6880-
Jan 10, 20252.74202.74202.74202.74202.7420-
Jan 9, 20252.70502.70502.70502.70502.7050-
Jan 8, 20252.70702.70702.70702.70702.7070-
Jan 7, 20252.70302.70302.70302.70302.7030-
Jan 6, 20252.70502.70502.70502.70502.7050-
Jan 3, 20252.63802.63802.63802.63802.6380-
Jan 2, 20252.49202.49202.49202.49202.4920-
Dec 30, 20242.47502.47502.47502.47502.4750-
Dec 27, 20242.47802.47802.47802.47802.4780-
Dec 23, 20242.46402.46402.46402.46402.4640-
Dec 20, 20242.63802.63802.63802.63802.6380-
Dec 19, 20242.52502.52502.52502.52502.5250-
Dec 18, 20242.54202.54202.54202.54202.5420-
Dec 17, 20242.58802.58802.58802.58802.5880-
Dec 16, 20242.56802.56802.56802.56802.5680-
Dec 13, 20242.56102.56102.56102.56102.5610-
Dec 12, 20242.54702.54702.54702.54702.5470-
Dec 11, 20242.48202.48202.48202.48202.4820-
Dec 10, 20242.49302.49302.49302.49302.4930-
Dec 9, 20242.47102.47102.47102.47102.4710-
Dec 6, 20242.53102.53102.53102.53102.5310-
Dec 5, 20242.54002.54002.54002.54002.5400-
Dec 4, 20242.49602.49602.49602.49602.4960-
Dec 3, 20242.41802.47502.41802.47502.47503,000
Dec 2, 20242.41902.41902.41902.41902.4190-
Nov 29, 20242.42302.42302.42302.42302.4230-
Nov 28, 20242.42902.42902.42902.42902.4290-
Nov 27, 20242.40902.40902.40902.40902.4090-
Nov 26, 20242.35802.35802.35802.35802.3580-
Nov 25, 20242.40302.40302.40302.40302.4030-
Nov 22, 20242.36202.36202.36202.36202.3620-
Nov 21, 20242.32102.32102.32102.32102.3210-
Nov 20, 20242.33202.33202.33202.33202.3320-
Nov 19, 20242.36302.36302.36302.36302.3630-
Nov 18, 20242.32402.32402.32402.32402.3240-
Nov 15, 20242.30202.30202.30202.30202.3020-
Nov 14, 20242.30702.30702.30702.30702.3070-
Nov 13, 20242.28902.28902.28902.28902.2890-
Nov 12, 20242.31902.31902.31902.31902.3190-
Nov 11, 20242.32502.35502.32502.35502.3550500
Nov 8, 20242.29102.29102.29102.29102.2910-
Nov 7, 20242.24202.24202.24202.24202.2420-
Nov 6, 20242.23602.23602.23602.23602.2360-
Nov 5, 20242.21202.21202.21202.21202.2120-
Nov 4, 20242.23502.23502.23502.23502.2350-
Nov 1, 20242.17102.17102.17102.17102.1710-
Oct 31, 20242.14902.14902.14902.14902.1490-
Oct 30, 20242.14902.14902.14902.14902.1490-
Oct 29, 20242.18602.18602.18602.18602.1860-
Oct 28, 20242.17702.17702.17602.17602.17605,000
Oct 25, 20242.10702.10702.10702.10702.1070-
Oct 24, 20242.08902.08902.08902.08902.0890-
Oct 23, 20242.05102.05102.05102.05102.0510-
Oct 22, 20242.00902.00902.00902.00902.0090-
Oct 21, 20241.98401.98401.98401.98401.9840-
Oct 18, 20242.04602.04602.04602.04602.0460-
Oct 17, 20241.99851.99851.99851.99851.9985-
Oct 16, 20241.94902.01601.94902.01602.016095
Oct 15, 20242.01302.01302.01302.01302.0130-
Oct 14, 20242.02302.02302.02302.02302.0230-
Oct 11, 20242.01602.01602.01602.01602.0160-
Oct 10, 20241.99251.99251.99251.99251.9925-
Oct 9, 20241.99451.99451.99451.99451.9945-
Oct 8, 20242.02702.02702.02702.02702.0270-
Oct 7, 20242.02902.02902.02902.02902.0290-
Oct 4, 20241.95401.95401.95401.95401.9540-
Oct 3, 20242.01902.01902.01902.01902.0190-
Oct 2, 20241.98051.98051.98051.98051.9805-
Oct 1, 20241.96401.96401.96401.96401.9640-
Sep 30, 20241.93851.93851.93851.93851.9385-
Sep 27, 20241.91451.91451.91451.91451.9145-
Sep 26, 20242.04802.04802.04802.04802.0480-
Sep 25, 20242.04202.04202.04202.04202.0420-
Sep 24, 20242.05302.05302.05302.05302.0530-
Sep 23, 20242.02702.02702.02702.02702.0270-
Sep 20, 20242.06002.06002.06002.06002.0600-
Sep 19, 20242.01202.01202.01202.01202.0120-
Sep 18, 20241.94351.94351.94351.94351.9435-
Sep 17, 20241.95251.95251.95251.95251.9525-
Sep 16, 20241.89951.89951.89951.89951.8995-
Sep 13, 20241.84801.84801.84801.84801.8480-
Sep 12, 20241.82851.82851.82851.82851.8285-
Sep 11, 20241.79151.79151.79151.79151.7915-
Sep 10, 20241.87451.87451.87451.87451.8745-
Sep 9, 20241.85701.85701.85701.85701.8570-
Sep 6, 20241.88601.88601.88601.88601.8860-
Sep 5, 20241.91201.91201.91201.91201.9120-
Sep 4, 20241.88551.88551.88551.88551.8855-
Sep 3, 20242.01202.01202.01202.01202.0120-
Sep 2, 20242.01702.01702.01702.01702.0170-
Aug 30, 20242.03302.03302.03302.03302.0330-
Aug 29, 20242.00902.00902.00902.00902.0090-
Aug 28, 20242.02902.02902.02902.02902.0290-
Aug 27, 20242.06102.06102.06102.06102.0610-
Aug 26, 20242.06402.06402.06402.06402.0640-
Aug 23, 20242.05202.05202.05202.05202.0520-
Aug 22, 20242.06202.06202.06202.06202.0620-
Aug 21, 20242.00102.00102.00102.00102.0010-
Aug 20, 20242.04402.04402.04402.04402.0440-
Aug 19, 20242.01102.01102.01102.01102.0110-
Aug 16, 20241.98151.98151.98151.98151.9815-
Aug 15, 20241.96851.96851.96851.96851.9685-
Aug 14, 20241.96901.96901.96901.96901.9690-
Aug 13, 20241.98101.98101.98101.98101.9810-
Aug 12, 20241.97401.97401.97401.97401.9740-
Aug 9, 20241.97151.97151.97151.97151.9715-
Aug 8, 20242.01802.01802.01802.01802.0180-
Aug 7, 20241.95551.95551.95551.95551.9555-
Aug 6, 20241.96051.96051.96051.96051.9605-
Aug 5, 20242.03302.03302.03302.03302.0330-
Aug 2, 20242.15402.15402.15402.15402.1540-
Aug 1, 20242.17902.17902.17902.17902.1790-
Jul 31, 20242.19402.19402.19402.19402.1940-
Jul 30, 20242.19302.19302.19302.19302.1930-
Jul 29, 20242.22702.22702.22702.22702.2270-
Jul 26, 20242.31402.31402.31402.31402.3140-
Jul 25, 20242.32102.32102.32102.32102.3210-
Jul 24, 20242.38002.38002.38002.38002.3800-
Jul 23, 20242.38002.38002.38002.38002.3800-
Jul 22, 20242.36002.36002.36002.36002.3600-
Jul 19, 20242.39802.39802.39802.39802.3980-
Jul 18, 20242.37902.37902.37902.37902.3790-
Jul 17, 20242.35102.35102.35102.35102.3510-
Jul 16, 20242.38102.38102.38102.38102.3810-
Jul 15, 20242.34802.34802.34802.34802.3480-
Jul 12, 20242.30502.30502.30502.30502.3050-
Jul 11, 20242.32002.32002.32002.32002.3200-
Jul 10, 20242.22302.22302.22302.22302.2230-
Jul 9, 20242.25802.25802.25802.25802.2580-
Jul 8, 20242.30902.30902.30902.30902.3090-
Jul 5, 20242.31102.31102.31102.31102.3110-
Jul 4, 20242.31802.31802.31802.31802.3180-
Jul 3, 20242.39902.39902.39902.39902.3990-
Jul 2, 20242.39102.39102.39102.39102.3910-
Jul 1, 20242.36902.36902.36902.36902.3690-
Jun 28, 20242.35202.35202.35202.35202.3520-
Jun 27, 20242.28702.28702.28702.28702.2870-
Jun 26, 20242.22802.22802.22802.22802.2280-
Jun 25, 20242.15102.15102.15102.15102.1510-
Jun 24, 20242.14402.14402.14402.14402.1440-
Jun 21, 20242.11502.11502.11502.11502.1150-
Jun 20, 20242.07902.07902.07902.07902.0790-
Jun 19, 20242.07602.07602.07602.07602.0760-
Jun 18, 20242.01602.01602.01602.01602.0160-
Jun 17, 20242.01802.01802.01802.01802.0180-
Jun 14, 20242.02102.02102.02102.02102.0210-
Jun 13, 20242.09302.09302.09302.09302.0930-
Jun 12, 20241.97801.97801.97801.97801.9780-
Jun 11, 20242.14502.14502.14502.14502.1450-
Jun 10, 20242.15402.15402.15402.15402.1540-
Jun 7, 20242.14602.14602.14602.14602.1460-
Jun 6, 20242.14702.14702.14702.14702.1470-
Jun 5, 20242.14002.14002.14002.14002.1400-
Jun 4, 20242.22902.22902.22902.22902.2290-
Jun 3, 20242.29002.29002.29002.29002.2900-
May 31, 20242.31602.31602.31602.31602.3160-
May 30, 20242.28302.28302.28302.28302.2830-
May 29, 20242.35602.35602.35602.35602.3560-
May 28, 20242.36402.36402.36402.36402.3640-
May 27, 20242.28802.28802.28802.28802.2880-
May 24, 20242.29802.29802.29802.29802.2980-
May 23, 20242.33302.33302.33302.33302.3330-
May 22, 20242.38602.38602.38602.38602.3860-
May 21, 20242.27202.27202.27202.27202.2720-
May 20, 20242.27602.27602.27602.27602.2760-
May 17, 20242.20802.20802.20802.20802.2080-
May 16, 20242.18502.18502.18502.18502.1850-
May 15, 20242.18902.18902.18902.18902.1890-
May 14, 20242.12002.12002.12002.12002.1200-
May 13, 20242.15702.15702.15702.15702.1570-
May 10, 20242.13502.13502.13502.13502.1350-
May 9, 20242.10102.10102.10102.10102.1010-
May 8, 20242.14902.14902.14902.14902.1490-
May 7, 20242.17002.17002.17002.17002.1700-
May 6, 20242.13802.13802.13802.13802.1380-
May 3, 20242.18002.18002.18002.18002.1800-
May 2, 20242.14302.14302.14302.14302.1430-
Apr 30, 20242.20502.20502.20502.20502.2050-
Apr 29, 20242.16902.16902.16902.16902.1690-
Apr 26, 20242.15002.15002.15002.15002.1500-
Apr 25, 20242.17402.17402.17402.17402.1740-
Apr 24, 20242.25602.25602.25602.25602.2560-
Apr 23, 20242.22302.22302.22302.22302.2230-
Apr 22, 20242.23702.23702.23702.23702.2370-
Apr 19, 20242.27002.27002.27002.27002.2700-
Apr 18, 20242.33202.33202.33202.33202.3320-
Apr 17, 20242.31702.31702.31702.31702.3170-
Apr 16, 20242.38402.38402.38402.38402.3840-
Apr 15, 20242.42002.42002.42002.42002.4200-
Apr 12, 20242.32202.32202.32202.32202.3220-
Apr 11, 20242.30002.30002.30002.30002.3000-
Apr 10, 20242.25802.25802.25802.25802.2580-
Apr 9, 20242.23702.23702.23702.23702.2370-
Apr 8, 20242.23202.23902.23202.23902.2390500
Apr 5, 20242.21302.21302.21302.21302.2130-
Apr 4, 20242.28202.28202.28202.28202.2820-
Apr 3, 20242.28102.28102.28102.28102.2810-
Apr 2, 20242.26602.26602.26602.26602.2660-
Mar 28, 20242.19602.19602.19602.19602.1960-
Mar 27, 20242.24002.24002.24002.24002.2400-
Mar 26, 20242.15102.15102.15102.15102.1510-
Mar 25, 20241.96901.96901.96901.96901.9690-
Mar 22, 20242.06202.06202.06202.06202.0620-
Mar 21, 20242.11502.11502.11502.11502.1150-
Mar 20, 20242.07802.07802.07802.07802.0780-
Mar 19, 20242.11102.11102.10802.10802.10801,000
Mar 18, 20242.08002.08002.08002.08002.0800-
Mar 15, 20242.04502.04502.04502.04502.0450-
Mar 14, 20241.96501.96501.96501.96501.9650-
Mar 13, 20241.99201.99201.99201.99201.9920-
Mar 12, 20241.97051.97051.97051.97051.9705-
Mar 11, 20241.98801.98801.98801.98801.9880-
Mar 8, 20241.97051.97051.97051.97051.9705-
Mar 7, 20241.92751.92751.92751.92751.9275-
Mar 6, 20241.97001.97001.97001.97001.9700-
Mar 5, 20241.96251.96251.96251.96251.9625-
Mar 4, 20241.78501.78501.78501.78501.7850-
Mar 1, 20241.66201.66201.66201.66201.6620-
Feb 29, 20241.55151.55151.55151.55151.5515-
Feb 28, 20241.46901.46901.46901.46901.4690-
Feb 27, 20241.41851.41851.41851.41851.4185-
Feb 26, 20241.39151.39151.39151.39151.3915-
Feb 23, 20241.39551.39551.39551.39551.3955-
Feb 22, 20241.37551.37551.37551.37551.3755-
Feb 21, 20241.35551.35551.35551.35551.3555-
Feb 20, 20241.38051.38051.38051.38051.3805-
Feb 19, 20241.35851.35851.35851.35851.3585-
Feb 16, 20241.35901.35901.35901.35901.3590-
Feb 15, 20241.33701.33701.33701.33701.3370-
Feb 14, 20241.33901.33901.33901.33901.3390-
Feb 13, 20241.32351.32351.32351.32351.3235-
Feb 12, 20241.25101.25101.25101.25101.2510-
Feb 9, 20241.25701.25701.25701.25701.2570-
Feb 8, 20241.25051.25051.25051.25051.2505-
Feb 7, 20241.29701.29701.29701.29701.2970-
Feb 6, 20241.28151.28151.28151.28151.2815-
Feb 5, 20241.30451.30451.30451.30451.3045-
Feb 2, 20241.33101.33101.33101.33101.3310-
Feb 1, 20241.32101.32101.32101.32101.3210-
Jan 31, 20241.33751.33751.33751.33751.3375-