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

Saipem SpA (SPEA.F)

Compare
2.2310
-0.0360
(-1.59%)
At close: 1:54:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252.24102.24102.23102.23102.231041
Feb 27, 20252.23902.26702.19902.26702.26705,500
Feb 26, 20252.36902.37002.28602.28602.286010,390
Feb 25, 20252.31302.31302.25002.25002.250034,088
Feb 24, 20252.38202.53602.31102.31102.311015,638
Feb 21, 20252.27702.27702.27702.27702.2770-
Feb 20, 20252.32302.32302.29202.29202.29201,100
Feb 19, 20252.33302.33302.33302.33302.3330-
Feb 18, 20252.29702.29702.29702.29702.2970-
Feb 17, 20252.27302.29902.27302.29902.299010,000
Feb 14, 20252.29402.34502.29402.31302.31302,020
Feb 13, 20252.31602.31602.27702.27702.27702,110
Feb 12, 20252.29902.32902.28702.32902.32903,000
Feb 11, 20252.30202.30202.29502.29502.29501,750
Feb 10, 20252.29802.30902.29802.30902.30901,004
Feb 7, 20252.26502.29002.26502.29002.290025
Feb 6, 20252.31502.34702.30702.34702.34701,300
Feb 5, 20252.30402.30402.30402.30402.3040-
Feb 4, 20252.29702.32402.29702.32402.32401,600
Feb 3, 20252.34302.34302.29902.31702.31704,696
Jan 31, 20252.35102.35202.35102.35202.35202,000
Jan 30, 20252.38302.38302.35202.35202.35201,750
Jan 29, 20252.33702.37102.33702.37002.37002,760
Jan 28, 20252.36702.36702.36002.36002.36002,500
Jan 27, 20252.42402.42402.38002.38002.38002,800
Jan 24, 20252.47902.47902.41602.41602.41606,100
Jan 23, 20252.46402.46402.46402.46402.4640-
Jan 22, 20252.51702.51702.46602.46602.46601,000
Jan 21, 20252.52502.52502.51002.51002.51007,500
Jan 20, 20252.60002.60002.60002.60002.600063
Jan 17, 20252.59302.59302.59302.59302.59301
Jan 16, 20252.59402.60602.59402.60602.6060160
Jan 15, 20252.73502.73502.58302.58302.583013,500
Jan 14, 20252.72302.72302.72302.72302.7230-
Jan 13, 20252.69002.74702.69002.73502.73503,205
Jan 10, 20252.74202.74202.74202.74202.7420-
Jan 9, 20252.70402.72902.70402.72902.72901,800
Jan 8, 20252.70602.70602.70602.70602.7060-
Jan 7, 20252.75102.75102.75102.75102.7510-
Jan 6, 20252.70002.71302.70002.70402.7040784
Jan 3, 20252.63702.71502.63702.71502.7150543
Jan 2, 20252.49202.49202.49202.49202.4920-
Dec 30, 20242.47402.49202.47402.49202.4920134
Dec 27, 20242.47802.47802.47802.47802.4780-
Dec 23, 20242.47902.48802.46902.48802.48805,906
Dec 20, 20242.63802.63802.46002.46002.4600500
Dec 19, 20242.52602.58802.51402.58802.58803,500
Dec 18, 20242.54202.56202.54202.56202.56202,000
Dec 17, 20242.58902.58902.56102.56102.5610812
Dec 16, 20242.56702.56702.56702.56702.5670-
Dec 13, 20242.56002.56002.56002.56002.5600-
Dec 12, 20242.54402.56702.54402.56702.56701,702
Dec 11, 20242.48302.48302.48302.48302.4830-
Dec 10, 20242.49202.49202.49202.49202.4920-
Dec 9, 20242.49102.49102.49102.49102.49101,000
Dec 6, 20242.53202.54902.53202.54902.54902
Dec 5, 20242.53902.53902.53902.53902.5390-
Dec 4, 20242.49602.55002.49602.55002.55004,000
Dec 3, 20242.41802.49502.41802.49502.49501,800
Dec 2, 20242.42002.44102.42002.42302.42302,001
Nov 29, 20242.43502.44702.43502.44702.44705,000
Nov 28, 20242.42802.42802.41902.41902.41903,000
Nov 27, 20242.40802.43702.40802.42302.4230204
Nov 26, 20242.35602.35602.35602.35602.3560-
Nov 25, 20242.40202.40202.40002.40002.40003,000
Nov 22, 20242.36102.39502.36102.39502.395030,000
Nov 21, 20242.32202.35802.32202.35802.358033,000
Nov 20, 20242.33002.33002.33002.33002.3300-
Nov 19, 20242.35902.35902.29502.29502.29501,600
Nov 18, 20242.32402.32402.32402.32402.3240-
Nov 15, 20242.30002.35502.30002.35502.35502,000
Nov 14, 20242.29502.32202.29502.32202.32202,500
Nov 13, 20242.29002.29002.29002.29002.2900-
Nov 12, 20242.32302.32302.32302.32302.3230-
Nov 11, 20242.32602.32602.32602.32602.3260-
Nov 8, 20242.29302.33102.29302.32202.32204,031
Nov 7, 20242.24302.24302.24002.24002.2400600
Nov 6, 20242.23702.24502.23702.24502.245063
Nov 5, 20242.20902.20902.20902.20902.2090-
Nov 4, 20242.25502.25502.25502.25502.25504
Nov 1, 20242.17302.17302.17302.17302.1730-
Oct 31, 20242.14902.14902.14902.14902.1490-
Oct 30, 20242.17002.17002.17002.17002.17001,000
Oct 29, 20242.18602.18602.18602.18602.1860-
Oct 28, 20242.17902.17902.15002.17902.17903,084
Oct 25, 20242.10702.21402.10702.19502.1950140,101
Oct 24, 20242.08902.12002.08902.12002.1200619
Oct 23, 20242.05102.05102.05102.05102.0510-
Oct 22, 20242.01002.01002.01002.01002.0100-
Oct 21, 20241.98401.98401.98401.98401.9840-
Oct 18, 20242.04702.04702.04702.04702.0470-
Oct 17, 20242.00202.04802.00202.04802.0480250
Oct 16, 20241.94901.94901.94901.94901.9490-
Oct 15, 20242.01502.01501.98101.98101.98102,000
Oct 14, 20242.02402.02402.02402.02402.0240-
Oct 11, 20242.01502.01502.01502.01502.0150-
Oct 10, 20241.99301.99301.99301.99301.9930-
Oct 9, 20241.99401.99401.99401.99401.9940-
Oct 8, 20242.02702.02702.02702.02702.0270-
Oct 7, 20242.02902.02902.02902.02902.0290-
Oct 4, 20241.95302.01901.95302.01602.016051,500
Oct 3, 20242.01702.01701.94951.94951.94951,050
Oct 2, 20241.97902.03201.97902.03202.03201,000
Oct 1, 20241.96451.96451.94751.94751.94759,000
Sep 30, 20241.93901.93901.93901.93901.9390-
Sep 27, 20241.91401.95401.91401.95401.95401,500
Sep 26, 20242.03702.03701.95501.96951.96958,300
Sep 25, 20242.04102.05402.04102.04402.04403,050
Sep 24, 20242.03402.09002.03402.09002.09006,000
Sep 23, 20242.02702.02702.02702.02702.0270-
Sep 20, 20242.04102.04102.03902.03902.039020
Sep 19, 20242.01202.04702.01202.04702.047010
Sep 18, 20241.94251.94751.94251.94751.947510
Sep 17, 20241.95151.95151.95151.95151.9515-
Sep 16, 20241.90051.96351.90051.96351.96353,000
Sep 13, 20241.84801.84801.84801.84801.8480-
Sep 12, 20241.83151.83151.83151.83151.8315-
Sep 11, 20241.79101.79101.79101.79101.7910-
Sep 10, 20241.87551.87551.81001.81001.81005
Sep 9, 20241.85501.85501.85501.85501.8550-
Sep 6, 20241.88601.88601.87051.87051.8705600
Sep 5, 20241.91201.91201.88401.88401.88404,000
Sep 4, 20241.87851.87851.87851.87851.87852,000
Sep 3, 20242.01202.01201.89451.89501.89502,000
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, 20242.06102.06102.04002.04002.0400750
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, 20241.98252.03301.98252.03302.0330250
Aug 15, 20241.96951.96951.96951.96951.9695-
Aug 14, 20241.96901.96901.96901.96901.9690-
Aug 13, 20241.97651.97651.97651.97651.9765-
Aug 12, 20241.97401.97401.97401.97401.9740-
Aug 9, 20241.97101.97101.97101.97101.9710-
Aug 8, 20242.00302.00302.00302.00302.0030-
Aug 7, 20241.96251.96251.96251.96251.9625-
Aug 6, 20241.96601.97901.96601.97901.97901,460
Aug 5, 20242.01402.01401.96401.96401.964020,000
Aug 2, 20242.15602.15602.15602.15602.1560-
Aug 1, 20242.17902.17902.17902.17902.1790-
Jul 31, 20242.19502.19502.19502.19502.1950-
Jul 30, 20242.19302.19302.19302.19302.1930-
Jul 29, 20242.22702.22702.19502.19502.1950800
Jul 26, 20242.31402.31402.31402.31402.3140-
Jul 25, 20242.29202.30902.29202.30902.30902,000
Jul 24, 20242.38002.38002.36102.36102.36102,500
Jul 23, 20242.37902.37902.37902.37902.3790-
Jul 22, 20242.36102.36102.36102.36102.3610-
Jul 19, 20242.39802.39802.39802.39802.3980-
Jul 18, 20242.37902.37902.37902.37902.3790-
Jul 17, 20242.35602.35602.35602.35602.3560-
Jul 16, 20242.38302.38302.38302.38302.3830-
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, 20242.25802.28602.25802.27502.27505,000
Jul 8, 20242.30902.30902.28002.28002.280040,000
Jul 5, 20242.31102.31102.31102.31102.3110-
Jul 4, 20242.31902.31902.31902.31902.3190-
Jul 3, 20242.40302.40302.40302.40302.4030-
Jul 2, 20242.39102.41902.39102.41902.4190300
Jul 1, 20242.40302.40302.39202.39502.3950600
Jun 28, 20242.35202.40302.35202.40302.403041,050
Jun 27, 20242.28702.28702.28702.28702.2870-
Jun 26, 20242.22802.31902.22802.30702.30706,362
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, 20242.07402.07402.07402.07402.0740-
Jun 18, 20242.01602.01602.01602.01602.0160-
Jun 17, 20242.01802.02502.01802.02202.02201,362
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, 20242.14502.14501.96001.98951.989532,700
Jun 10, 20242.15602.15602.15602.15602.1560-
Jun 7, 20242.14602.16602.14602.16602.1660300
Jun 6, 20242.14702.17402.14702.15602.15605,000
Jun 5, 20242.14002.14002.13202.13202.13202,000
Jun 4, 20242.22902.22902.16402.16402.1640150
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, 20242.35702.35702.35702.35702.3570-
May 28, 20242.36402.37802.36402.37802.3780600
May 27, 20242.28802.32402.28802.32402.32402,500
May 24, 20242.29702.29702.29702.29702.2970-
May 23, 20242.33302.33302.31202.31502.315042,500
May 22, 20242.38602.38602.38602.38602.3860-
May 21, 20242.27402.40002.27402.37502.375044,750
May 20, 20242.27602.27602.27602.27602.2760-
May 17, 20242.20902.20902.20902.20902.2090-
May 16, 20242.18502.18502.17402.17402.17402,000
May 15, 20242.18902.22002.18902.22002.2200600
May 14, 20242.12002.12002.12002.12002.1200-
May 13, 20242.15802.15802.15802.15802.1580-
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, 20242.13802.13802.13802.13802.138031
May 3, 20242.17702.17702.17702.17702.1770-
May 2, 20242.17402.17902.17402.17902.17902,220
Apr 30, 20242.20602.20602.17902.17902.1790200
Apr 29, 20242.16902.19302.16902.19302.19302,000
Apr 26, 20242.14902.17002.14902.17002.1700250
Apr 25, 20242.17602.17602.12902.12902.12905,000
Apr 24, 20242.25702.25702.25702.25702.2570-
Apr 23, 20242.22302.22302.22302.22302.2230-
Apr 22, 20242.23702.23702.23702.23702.2370-
Apr 19, 20242.26202.26202.20202.22002.220018,000
Apr 18, 20242.33202.33202.33202.33202.3320-
Apr 17, 20242.32302.32302.32302.32302.3230-
Apr 16, 20242.38402.38402.32202.32202.322012,063
Apr 15, 20242.42002.42002.42002.42002.4200-
Apr 12, 20242.32302.42002.32302.42002.42007,000
Apr 11, 20242.30002.33202.30002.33202.33201,000
Apr 10, 20242.25802.30802.25802.30802.3080130
Apr 9, 20242.23702.23702.23702.23702.2370-
Apr 8, 20242.23202.23202.23202.23202.2320-
Apr 5, 20242.21702.22302.21702.22302.223036,480
Apr 4, 20242.28102.28102.20802.20802.208026,533
Apr 3, 20242.28002.28002.28002.28002.2800-
Apr 2, 20242.26702.26702.26702.26702.2670-
Mar 28, 20242.19602.24502.19602.24502.2450200
Mar 27, 20242.24002.24002.24002.24002.2400-
Mar 26, 20242.15102.24102.15102.24102.241030,000
Mar 25, 20241.95402.15501.95402.15502.155041,100
Mar 22, 20242.06202.06202.03102.03102.03106,666
Mar 21, 20242.11502.11502.11502.11502.1150-
Mar 20, 20242.07902.07902.07902.07902.0790-
Mar 19, 20242.11102.11102.11102.11102.1110-
Mar 18, 20242.08002.08002.08002.08002.0800-
Mar 15, 20242.04502.14802.04502.14802.148010,000
Mar 14, 20241.96502.07001.96502.07002.070030,312
Mar 13, 20241.99201.99301.99201.99201.99202,000
Mar 12, 20241.97051.99001.97051.99001.990020,000
Mar 11, 20241.98801.98851.97001.97001.970025,000
Mar 8, 20241.97052.01501.97052.01502.015010,000
Mar 7, 20241.92702.00001.92701.99251.992530,145
Mar 6, 20241.97001.97501.97001.97501.9750100
Mar 5, 20241.88951.92651.88951.92651.926515,000
Mar 4, 20241.78501.91051.78501.89451.894556,650
Mar 1, 20241.66201.81301.66201.81301.8130820
Feb 29, 20241.58051.65101.58001.65001.650099,500
Feb 28, 20241.46901.46901.46901.46901.4690-