Cboe UK EUR

Saipem SpA (SPMM.XC)

Compare
2.3445
0.0000
(0.00%)
At close: January 30 at 4:25:08 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.34452.34452.34452.34452.3445-
Jan 30, 20252.35652.36802.33952.34452.344549,307
Jan 29, 20252.49952.49952.49952.49952.4995-
Jan 28, 20252.49952.49952.49952.49952.4995-
Jan 27, 20252.49952.49952.49952.49952.4995-
Jan 24, 20252.49952.49952.49952.49952.4995-
Jan 23, 20252.46752.51352.46752.49952.499512,387
Jan 22, 20252.46602.46902.46602.46902.46908,893
Jan 21, 20252.57202.57202.57202.57202.5720-
Jan 20, 20252.57202.57202.57202.57202.5720-
Jan 17, 20252.57202.57202.57202.57202.5720-
Jan 16, 20252.57202.57202.57202.57202.5720-
Jan 15, 20252.57202.57202.57202.57202.5720-
Jan 14, 20252.57202.57202.57202.57202.5720-
Jan 13, 20252.57202.57202.57202.57202.5720-
Jan 10, 20252.57202.57202.57202.57202.5720-
Jan 9, 20252.57202.57202.57202.57202.5720-
Jan 8, 20252.57202.57202.57202.57202.5720-
Jan 7, 20252.57202.57202.57202.57202.5720-
Jan 6, 20252.57202.57202.57202.57202.5720-
Jan 3, 20252.57202.57202.57202.57202.5720-
Jan 2, 20252.57202.57202.57202.57202.57203,884
Dec 31, 20242.56752.56752.56752.56752.5675-
Dec 30, 20242.56752.56752.56752.56752.5675-
Dec 27, 20242.56752.56752.56752.56752.5675-
Dec 24, 20242.56752.56752.56752.56752.5675-
Dec 23, 20242.56752.56752.56752.56752.5675-
Dec 20, 20242.56752.56752.56752.56752.5675-
Dec 19, 20242.56752.56752.56752.56752.5675-
Dec 18, 20242.56752.56752.56752.56752.56754,484
Dec 17, 20242.55252.55252.55252.55252.5525-
Dec 16, 20242.55252.55252.55252.55252.5525-
Dec 13, 20242.55252.55252.55252.55252.5525-
Dec 12, 20242.55252.55252.55252.55252.5525-
Dec 11, 20242.57202.57202.55252.55252.55258,260
Dec 10, 20242.51352.51352.51352.51352.5135-
Dec 9, 20242.51702.51702.51352.51352.51353,459
Dec 6, 20242.54802.54802.54802.54802.5480-
Dec 5, 20242.54802.54802.54802.54802.54804,474
Dec 4, 20242.56652.57452.56652.57452.57456,219
Dec 3, 20242.50152.50652.50152.50502.505028,393
Dec 2, 20242.41502.41502.41502.41502.4150-
Nov 29, 20242.41502.41502.41502.41502.4150-
Nov 28, 20242.41502.41502.41502.41502.4150-
Nov 27, 20242.41502.41502.41502.41502.4150-
Nov 26, 20242.41502.41502.41502.41502.4150-
Nov 25, 20242.43202.43202.40802.41502.415018,456
Nov 22, 20242.39302.39302.39302.39302.39304,027
Nov 21, 20242.36602.36602.36602.36602.36604,825
Nov 20, 20242.29902.29902.29902.29902.2990-
Nov 19, 20242.29902.29902.29902.29902.2990-
Nov 18, 20242.29902.29902.29902.29902.2990-
Nov 15, 20242.29902.29902.29902.29902.2990-
Nov 14, 20242.29902.29902.29902.29902.2990-
Nov 13, 20242.32702.32702.28052.29902.299010,029
Nov 12, 20242.35402.38652.32952.32952.329558,800
Nov 11, 20242.35602.35602.35602.35602.35604,740
Nov 8, 20242.30952.30952.30952.30952.30958,262
Nov 7, 20242.24552.24552.24552.24552.2455-
Nov 6, 20242.24552.24552.24552.24552.24554,902
Nov 5, 20242.22702.22702.22702.22702.22704,206
Nov 4, 20242.24802.24802.23002.23002.23009,753
Nov 1, 20242.21102.21102.21102.21102.21105,921
Oct 31, 20242.17102.17102.17102.17102.1710-
Oct 30, 20242.17102.17102.17102.17102.17105,121
Oct 29, 20242.17602.17602.17602.17602.1760-
Oct 28, 20242.16102.17602.16102.17602.176018,809
Oct 25, 20242.20802.20802.19802.20102.201020,845
Oct 24, 20242.09952.12852.09952.11752.117512,260
Oct 23, 20242.04152.04152.03202.03202.032011,759
Oct 22, 20242.00402.04901.98702.04602.0460115,757
Oct 21, 20242.04552.05102.02302.02302.023024,507
Oct 18, 20242.05852.07251.98531.99131.991369,793
Oct 17, 20242.04502.06952.04502.05752.057566,298
Oct 16, 20241.99032.02151.99032.01302.0130180,063
Oct 15, 20241.99431.99431.96401.97451.9745140,886
Oct 14, 20242.03302.03802.01852.02152.021563,858
Oct 11, 20242.02052.04052.01652.03552.0355126,519
Oct 10, 20242.02702.03052.00602.02752.027581,612
Oct 9, 20242.00452.01001.99132.00202.002057,964
Oct 8, 20242.02802.03001.99831.99831.998322,633
Oct 7, 20242.02152.05752.02152.04852.048519,183
Oct 4, 20242.02602.04252.02602.04252.04258,461
Oct 3, 20242.00502.00501.92651.96681.966829,488
Oct 2, 20242.03652.04452.01902.02602.026022,152
Oct 1, 20241.94202.00351.94202.00052.000593,555
Sep 30, 20241.95901.97531.94351.97531.975332,203
Sep 27, 20241.96051.96401.96051.96251.962510,598
Sep 26, 20241.95901.96781.92251.92251.922527,122
Sep 25, 20242.05852.05852.01902.03102.031031,033
Sep 24, 20242.09802.10602.07952.09152.091525,819
Sep 23, 20242.03602.03602.03002.03002.03008,535
Sep 20, 20242.06002.06002.02902.03802.038037,538
Sep 19, 20242.03502.06852.03502.06852.068527,741
Sep 18, 20241.95251.95251.95251.95251.9525-
Sep 17, 20241.94881.95331.94881.95251.952522,126
Sep 16, 20241.86531.86531.86531.86531.8653-
Sep 13, 20241.84251.87401.84251.86531.865318,879
Sep 12, 20241.85801.85801.82451.83751.837527,387
Sep 11, 20241.81581.84301.80801.82301.823061,154
Sep 10, 20241.84631.84631.82851.83051.830512,421
Sep 9, 20241.88251.89681.88251.89131.891327,940
Sep 6, 20241.86801.88631.86801.88631.886328,166
Sep 5, 20241.91031.91351.89651.90631.906317,751
Sep 4, 20241.92781.94401.92101.92781.927817,136
Sep 3, 20241.88651.88651.88651.88651.88655,565
Sep 2, 20242.01652.02602.01652.02602.02605,503
Aug 30, 20242.05002.05052.02052.02852.028518,855
Aug 29, 20242.05052.05052.04652.04652.04656,617
Aug 28, 20242.02902.02902.02902.02902.0290-
Aug 27, 20242.02902.02902.02902.02902.0290-
Aug 23, 20242.02902.02902.02902.02902.0290-
Aug 22, 20242.02902.02902.02902.02902.0290-
Aug 21, 20242.02902.02902.02902.02902.0290-
Aug 20, 20242.02902.02902.02902.02902.0290-
Aug 19, 20242.02902.02902.02902.02902.02905,046
Aug 16, 20242.06602.06602.04802.04802.04808,274
Aug 15, 20242.18452.18452.18452.18452.1845-
Aug 14, 20242.18452.18452.18452.18452.1845-
Aug 13, 20242.18452.18452.18452.18452.1845-
Aug 12, 20242.18452.18452.18452.18452.1845-
Aug 9, 20242.18452.18452.18452.18452.1845-
Aug 8, 20242.18452.18452.18452.18452.1845-
Aug 7, 20242.18452.18452.18452.18452.1845-
Aug 6, 20242.18452.18452.18452.18452.1845-
Aug 5, 20242.18452.18452.18452.18452.1845-
Aug 2, 20242.18452.18452.18452.18452.1845-
Aug 1, 20242.18452.18452.18452.18452.18455,038
Jul 31, 20242.29302.29302.29302.29302.2930-
Jul 30, 20242.29302.29302.29302.29302.2930-
Jul 29, 20242.29302.29302.29302.29302.2930-
Jul 26, 20242.29302.29302.29302.29302.2930-
Jul 25, 20242.29302.29302.29302.29302.29304,232
Jul 24, 20242.29052.29052.29052.29052.29054,922
Jul 23, 20242.40602.40602.40602.40602.4060-
Jul 22, 20242.40602.40602.40602.40602.4060-
Jul 19, 20242.40602.40602.40602.40602.4060-
Jul 18, 20242.41352.41352.40502.40602.40609,564
Jul 17, 20242.36952.36952.36952.36952.3695-
Jul 16, 20242.36952.36952.36952.36952.36954,844
Jul 15, 20242.39402.39402.38102.38102.381024,739
Jul 12, 20242.32202.37352.32202.36152.3615154,884
Jul 11, 20242.33852.33852.30702.31552.315548,716
Jul 10, 20242.29852.30352.29202.30252.302543,276
Jul 9, 20242.23752.24302.22852.23052.230522,998
Jul 8, 20242.29602.29602.26852.26852.268516,171
Jul 5, 20242.35202.37652.33152.33552.3355126,911
Jul 4, 20242.29752.32152.29752.32152.321529,418
Jul 3, 20242.39902.39902.39902.39902.3990-
Jul 2, 20242.41902.44802.39702.39902.3990208,344
Jul 1, 20242.43702.44552.42952.42952.4295123,681
Jun 28, 20242.35802.41552.35252.38502.385074,360
Jun 27, 20242.31802.34752.30402.34752.347527,430
Jun 26, 20242.33452.33452.33452.33452.33454,800
Jun 25, 20242.12852.12852.12852.12852.1285-
Jun 24, 20242.12852.12852.12852.12852.1285-
Jun 21, 20242.12852.12852.12852.12852.1285-
Jun 20, 20242.13652.13652.12852.12852.128523,915
Jun 19, 20242.05452.09052.05452.09052.090520,808
Jun 18, 20242.09702.09702.09702.09702.09707,464
Jun 17, 20241.98781.98781.98781.98781.98785,282
Jun 14, 20242.05602.05602.05602.05602.0560-
Jun 13, 20242.05602.05602.05602.05602.05601,868
Jun 12, 20242.08902.08902.03052.05652.056523,644
Jun 11, 20242.14552.14552.14552.14552.1455-
Jun 10, 20242.14552.14552.14552.14552.1455-
Jun 7, 20242.14552.14552.14552.14552.1455-
Jun 6, 20242.14552.14552.14552.14552.1455-
Jun 5, 20242.14552.14552.14552.14552.1455-
Jun 4, 20242.15502.15752.13602.14552.145530,779
Jun 3, 20242.30852.30852.30852.30852.3085-
May 31, 20242.30852.30852.30852.30852.3085-
May 30, 20242.30852.30852.30852.30852.30855,096
May 29, 20242.37652.37652.37652.37652.3765-
May 28, 20242.39452.39452.37652.37652.37656,753
May 24, 20242.26202.29552.26202.29552.295523,203
May 23, 20242.33852.33852.33852.33852.3385-
May 22, 20242.33852.33852.33852.33852.3385-
May 21, 20242.33852.33852.33852.33852.3385-
May 20, 20242.33852.33852.33852.33852.3385-
May 17, 20242.33852.33852.33852.33852.3385-
May 16, 20242.33852.33852.33852.33852.3385-
May 15, 20242.33852.33852.33852.33852.3385-
May 14, 20242.33852.33852.33852.33852.3385-
May 13, 20242.33852.33852.33852.33852.3385-
May 10, 20242.33852.33852.33852.33852.3385-
May 9, 20242.33852.33852.33852.33852.3385-
May 8, 20242.33852.33852.33852.33852.3385-
May 7, 20242.33852.33852.33852.33852.3385-
May 3, 20242.33852.33852.33852.33852.3385-
May 2, 20242.33852.33852.33852.33852.3385-
May 1, 20242.33852.33852.33852.33852.3385-
Apr 30, 20242.33852.33852.33852.33852.3385-
Apr 29, 20242.33852.33852.33852.33852.3385-
Apr 26, 20242.33852.33852.33852.33852.3385-
Apr 25, 20242.33852.33852.33852.33852.3385-
Apr 24, 20242.33852.33852.33852.33852.3385-
Apr 23, 20242.33852.33852.33852.33852.3385-
Apr 22, 20242.33852.33852.33852.33852.3385-
Apr 19, 20242.33852.33852.33852.33852.3385-
Apr 18, 20242.33852.33852.33852.33852.3385-
Apr 17, 20242.33852.33852.33852.33852.3385-
Apr 16, 20242.36402.38302.30352.33852.3385121,732
Apr 15, 20242.37652.37652.37652.37652.37654,748
Apr 12, 20242.19952.19952.19952.19952.1995-
Apr 11, 20242.19952.19952.19952.19952.1995-
Apr 10, 20242.19952.19952.19952.19952.1995-
Apr 9, 20242.19952.19952.19952.19952.1995-
Apr 8, 20242.19952.19952.19952.19952.1995-
Apr 5, 20242.19952.19952.19952.19952.1995-
Apr 4, 20242.19952.19952.19952.19952.1995-
Apr 3, 20242.19952.19952.19952.19952.1995-
Apr 2, 20242.19952.19952.19952.19952.1995-
Mar 28, 20242.19952.19952.19952.19952.1995-
Mar 27, 20242.19952.19952.19952.19952.19955,037
Mar 26, 20242.09202.09202.09202.09202.0920-
Mar 25, 20242.09202.09202.09202.09202.0920-
Mar 22, 20242.09202.09202.09202.09202.0920-
Mar 21, 20242.09202.09202.09202.09202.0920-
Mar 20, 20242.09202.09202.09202.09202.0920-
Mar 19, 20242.09202.09202.09202.09202.0920-
Mar 18, 20242.09202.09202.09202.09202.0920-
Mar 15, 20242.09202.09202.09202.09202.09205,270
Mar 14, 20241.97301.97301.97301.97301.9730-
Mar 13, 20241.97301.97301.97301.97301.9730-
Mar 12, 20241.97301.97301.97301.97301.9730-
Mar 11, 20241.97301.97301.97301.97301.97305,556
Mar 8, 20241.98301.98301.98301.98301.9830-
Mar 7, 20241.99181.99181.98301.98301.98306,969
Mar 6, 20241.95251.95251.95251.95251.9525-
Mar 5, 20241.95001.95251.95001.95251.952510,657
Mar 4, 20241.87851.90931.86481.90451.9045145,154
Mar 1, 20241.77581.82101.77581.81201.812035,712
Feb 29, 20241.60831.60831.60831.60831.60836,896
Feb 28, 20241.39301.39301.39301.39301.3930-
Feb 27, 20241.39301.39301.39301.39301.3930-
Feb 26, 20241.39301.39301.39301.39301.3930-
Feb 23, 20241.39301.39301.39301.39301.3930-
Feb 22, 20241.39301.39301.39301.39301.3930-
Feb 21, 20241.39301.39301.39301.39301.3930-
Feb 20, 20241.39301.39301.39301.39301.3930-
Feb 19, 20241.39301.39301.39301.39301.39308,414
Feb 16, 20241.51451.51451.51451.51451.5145-
Feb 15, 20241.51451.51451.51451.51451.5145-
Feb 14, 20241.51451.51451.51451.51451.5145-
Feb 13, 20241.51451.51451.51451.51451.5145-
Feb 12, 20241.51451.51451.51451.51451.5145-
Feb 9, 20241.51451.51451.51451.51451.5145-
Feb 8, 20241.51451.51451.51451.51451.5145-
Feb 7, 20241.51451.51451.51451.51451.5145-
Feb 6, 20241.51451.51451.51451.51451.5145-
Feb 5, 20241.51451.51451.51451.51451.5145-