Singapore markets closed

Saipem SpA (SPM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.4320+0.0400 (+1.67%)
As of 11:19AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242.41002.44602.40702.43202.432010,769,354
28 Jun 20242.36402.42302.34702.39202.392045,307,394
27 Jun 20242.32002.36802.29002.36302.363037,141,233
26 Jun 20242.25602.34002.24702.29002.290057,182,859
25 Jun 20242.18002.24402.17902.23702.237039,248,301
24 Jun 20242.16002.17702.14102.15902.159016,359,113
21 Jun 20242.12802.18102.12102.15402.154035,756,797
20 Jun 20242.09002.13902.08302.12902.129021,085,975
19 Jun 20242.08702.10702.04502.09002.090022,290,014
18 Jun 20242.03402.10202.02402.09002.090035,977,989
17 Jun 20242.02002.04701.98652.01902.019017,578,620
14 Jun 20242.03002.06801.97802.02402.024052,695,115
13 Jun 20242.10002.10602.01302.03002.030033,021,803
12 Jun 20242.07002.12802.01202.10202.102061,093,984
11 Jun 20242.15902.16702.06502.06502.065027,905,894
10 Jun 20242.16502.18202.10102.15402.154028,506,448
07 Jun 20242.16202.18402.13402.17102.171017,467,441
06 Jun 20242.16002.18802.14002.15602.156035,218,310
05 Jun 20242.13702.17302.12602.15302.153022,296,682
04 Jun 20242.21302.22302.13502.13702.137047,320,073
03 Jun 20242.30402.32502.23202.23302.233026,661,132
31 May 20242.33402.33402.27702.28602.286017,530,080
30 May 20242.29402.34602.28602.32502.325013,550,932
29 May 20242.38902.40502.29002.29402.294021,927,012
28 May 20242.39802.41102.36002.37302.373018,307,723
27 May 20242.32002.38302.30602.38202.382027,147,448
24 May 20242.30502.30602.23702.30002.300023,213,835
23 May 20242.33002.34802.29302.31302.313031,371,586
22 May 20242.38002.40202.31702.33102.331035,651,426
21 May 20242.35802.39202.33702.37302.373044,554,345
20 May 20242.29302.35202.27402.28202.282024,845,201
17 May 20242.25702.29102.24102.27402.274039,975,168
16 May 20242.20702.21302.16002.21202.212019,971,385
15 May 20242.21002.23302.17802.19802.198023,698,707
14 May 20242.13202.20202.12702.19702.197019,775,385
13 May 20242.15102.17102.11902.13102.131022,011,055
10 May 20242.16502.20202.15602.15702.157017,835,421
09 May 20242.11602.15402.11602.14802.148016,042,180
08 May 20242.16202.16502.08702.11302.113024,746,972
07 May 20242.16802.19702.15502.16002.160015,304,820
06 May 20242.15802.20902.15802.17902.179020,243,345
03 May 20242.19502.20802.11702.14702.147024,217,788
02 May 20242.16402.20402.13202.19202.192027,702,781
30 Apr 20242.21602.22502.15202.16402.164019,541,210
29 Apr 20242.20502.21702.17602.21402.214018,487,545
26 Apr 20242.16802.21302.14902.18702.187025,600,308
25 Apr 20242.15302.20102.11402.14302.143027,855,203
24 Apr 20242.26802.26902.15602.18102.181046,811,721
23 Apr 20242.26502.29202.10402.25602.256070,663,582
22 Apr 20242.26002.28302.20402.22202.222027,318,033
19 Apr 20242.24602.26402.20202.24002.240034,419,597
18 Apr 20242.33602.33902.25302.28802.288027,835,007
17 Apr 20242.35002.37902.32202.33202.332020,898,613
16 Apr 20242.36002.42102.30102.34002.340042,505,018
15 Apr 20242.45502.47102.37502.39702.397081,592,175
12 Apr 20242.35002.45902.34602.41502.415065,236,445
11 Apr 20242.34702.38202.30502.32402.324041,532,484
10 Apr 20242.26102.31902.21802.31102.311037,377,591
09 Apr 20242.24502.29302.23802.25502.255029,639,951
08 Apr 20242.23602.29402.22802.25402.254025,187,040
05 Apr 20242.22602.25902.20302.23302.233020,444,616
04 Apr 20242.29902.30002.21702.25302.253037,345,823
03 Apr 20242.32002.32402.27702.29202.292020,401,572
02 Apr 20242.30102.34902.28802.30402.304046,624,987
28 Mar 20242.23902.27902.22002.26202.262045,185,350
27 Mar 20242.26602.26602.19302.19402.194033,655,862
26 Mar 20242.16202.28302.16202.24802.248071,385,932
25 Mar 20242.02002.15102.01102.14802.148051,280,827
22 Mar 20242.07802.08002.01302.02502.025023,202,417
21 Mar 20242.13002.13802.05602.07102.071028,001,463
20 Mar 20242.08302.11702.07302.10902.109021,018,087
19 Mar 20242.12202.13102.08402.08702.087029,642,492
18 Mar 20242.11002.13002.07702.11202.112028,755,854
15 Mar 20242.06402.14802.05902.10502.105047,381,130
14 Mar 20241.97502.08601.97302.06802.068057,618,987
13 Mar 20242.01802.01801.96701.97851.978535,409,474
12 Mar 20241.99652.03501.98301.99801.998035,104,139
11 Mar 20241.99802.02601.96351.97651.976536,852,781
08 Mar 20242.01002.03901.99701.99851.998549,927,978
07 Mar 20241.94502.01801.93851.97251.9725100,745,158
06 Mar 20241.98802.00801.89001.93501.9350102,058,873
05 Mar 20241.93251.97901.88151.97901.9790144,800,267
04 Mar 20241.86001.94301.84301.91001.9100152,352,695
01 Mar 20241.67151.83501.66251.82151.8215170,004,032
29 Feb 20241.57901.69351.56001.68101.6810244,503,573
28 Feb 20241.49901.50001.46101.48351.483551,464,330
27 Feb 20241.44251.49501.43201.49301.493097,981,694
26 Feb 20241.40001.44451.39751.43201.432042,526,934
23 Feb 20241.41201.43151.39101.40151.401550,573,825
22 Feb 20241.38551.41401.36601.40601.406057,542,607
21 Feb 20241.37301.39001.35801.38101.381023,884,244
20 Feb 20241.38851.39651.36101.36651.366526,267,724
19 Feb 20241.36951.39851.36951.39051.390543,930,448
16 Feb 20241.37551.38101.35701.37501.375037,201,230
15 Feb 20241.34001.37101.33151.37101.371050,780,486
14 Feb 20241.34801.35851.33301.34701.347030,935,111
13 Feb 20241.33901.36651.31551.35451.354563,783,243
12 Feb 20241.26101.33301.25851.33301.333063,429,455
09 Feb 20241.27801.28001.25401.25901.259025,434,216
08 Feb 20241.25951.26801.24701.26201.262031,738,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...