Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Saipem S.p.A. logo
SPM.MI
Saipem S.p.A.
13:12:13
4.488 €
0.0000 (%0.00)
Previous Close: 4.383
Day Low₺4.335
Day High₺4.541
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SPM.MI: Saipem S.p.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2985
CLOSE 2.2933

Low

LOW 1.59

High

HIGH 2.8
DATEOPENHIGHLOWCLOSE
01/02/20252.542.662.542.66
01/03/20252.692.732.642.72
01/06/20252.732.752.672.75
01/07/20252.732.742.682.73
01/08/20252.742.772.722.72
01/09/20252.722.762.712.75
01/10/20252.762.82.732.73
01/13/20252.762.782.72.73
01/14/20252.712.732.682.73
01/15/20252.642.72.572.6
01/16/20252.622.632.572.57
01/17/20252.542.582.522.56
01/20/20252.552.572.522.53
01/21/20252.532.562.52.51
01/22/20252.462.52.452.47
01/23/20252.452.532.452.48
01/24/20252.482.492.412.41
01/27/20252.382.412.372.38
01/28/20252.392.392.312.31
01/29/20252.362.392.352.36
01/30/20252.372.382.332.35
01/31/20252.372.382.342.37
02/03/20252.282.332.272.29
02/04/20252.32.322.262.32
02/05/20252.312.322.272.31
02/06/20252.312.332.282.3
02/07/20252.282.312.272.3
02/10/20252.312.332.272.3
02/11/20252.312.322.282.3
02/12/20252.312.322.282.31
02/13/20252.32.312.272.31
02/14/20252.32.362.292.29
02/17/20252.292.312.282.31
02/18/20252.312.352.292.34
02/19/20252.332.362.32.31
02/20/20252.32.332.282.28
02/21/20252.282.342.282.32
02/24/20252.542.542.212.31
02/25/20252.312.322.262.27
02/26/20252.352.412.22.2
02/27/20252.22.32.142.25
02/28/20252.232.282.192.2
03/03/20252.222.242.152.15
03/04/20252.12.122.032.04
03/05/20252.12.12.022.03
03/06/20252.072.081.981.98
03/07/20251.982.041.982.04
03/10/20252.052.051.961.98
03/11/20251.972.011.931.97
03/12/20252.012.091.982.08
03/13/20252.12.12.012.01
03/14/20252.022.0822.07
03/17/20252.092.142.082.13
03/18/20252.152.192.132.17
03/19/20252.172.22.152.2
03/20/20252.22.222.162.19
03/21/20252.182.222.172.19
03/24/20252.212.212.182.21
03/25/20252.22.232.182.18
03/26/20252.212.242.182.22
03/27/20252.212.212.172.2
03/28/20252.192.192.162.17
03/31/20252.152.152.12.14
04/01/20252.152.162.12.12
04/02/20252.122.152.12.13
04/03/20252.062.081.931.94
04/04/20251.921.941.741.79
04/07/20251.611.781.591.69
04/08/20251.751.781.691.75
04/09/20251.681.71.611.62
04/10/20251.811.821.71.7
04/11/20251.711.721.671.71
04/14/20251.761.791.741.76
04/15/20251.781.811.771.8
04/16/20251.771.821.751.82
04/17/20251.831.871.811.86
04/22/20251.861.861.831.86
04/23/20251.891.921.851.88
04/24/20251.931.971.91.96
04/25/20251.992.011.972.01
04/28/20252.052.082.032.05
04/29/20252.072.072.032.05
04/30/20252.042.0722.04
05/02/20252.072.092.062.08
05/05/20252.062.082.052.06
05/06/20252.072.092.042.05
05/07/20252.062.092.052.06
05/08/20252.072.12.052.1
05/09/20252.122.192.112.18
05/12/20252.212.262.212.23
05/13/20252.242.292.232.28
05/14/20252.32.32.262.28
05/15/20252.262.272.242.27
05/16/20252.282.292.252.25
05/19/20252.122.152.082.1
05/20/20252.112.122.092.09
05/21/20252.12.112.072.1
05/22/20252.092.092.062.08
05/23/20252.082.122.05
05/26/20252.082.152.082.14
05/27/20252.172.182.132.14
05/28/20252.162.22.152.19
05/29/20252.212.222.172.17
05/30/20252.172.222.172.18
06/02/20252.192.242.162.23
06/03/20252.242.252.212.25
06/04/20252.252.32.242.3
06/05/20252.32.332.292.31
06/06/20252.322.342.282.32
06/09/20252.322.352.312.35
06/10/20252.362.422.352.42
06/11/20252.412.412.372.37
06/12/20252.362.42.322.4
06/13/20252.42.442.342.34
06/16/20252.352.392.322.35
06/17/20252.352.42.352.39
06/18/20252.42.442.392.41
06/19/20252.422.442.392.4
06/20/20252.392.422.372.39
06/23/20252.42.422.342.35
06/24/20252.342.342.272.3
06/25/20252.312.322.272.29
06/26/20252.292.322.262.31
06/27/20252.322.322.292.3
06/30/20252.292.332.292.33
07/01/20252.322.322.292.3
07/02/20252.312.422.32.37
07/03/20252.392.412.372.38
07/04/20252.382.42.372.37
07/07/20252.352.362.292.31
07/08/20252.322.372.322.36
07/09/20252.382.42.372.39
07/10/20252.42.412.372.38
07/11/20252.372.42.352.4
07/14/20252.382.42.362.38
07/15/20252.382.392.372.37
07/16/20252.372.42.332.34
07/17/20252.352.362.332.36
07/18/20252.372.412.362.4
07/21/20252.412.432.42.42
07/22/20252.412.432.42.41
07/23/20252.432.462.42.45
07/24/20252.492.542.382.38
07/25/20252.382.392.292.31
07/28/20252.332.332.292.33
07/29/20252.342.372.312.34
07/30/20252.352.372.32.3
07/31/20252.32.362.282.34
08/01/20252.292.312.232.23
08/04/20252.242.272.22.21
08/05/20252.222.252.212.23
08/06/20252.252.282.242.27
08/07/20252.272.292.252.26
08/08/20252.262.292.262.26
08/11/20252.272.272.242.25
08/12/20252.262.322.252.31
08/13/20252.312.312.292.29
08/14/20252.32.32.272.28
08/18/20252.292.352.272.35
08/19/20252.372.42.362.39
08/20/20252.372.382.322.32
08/21/20252.342.382.332.38
08/22/20252.382.412.382.41
08/25/20252.422.442.392.44
08/26/20252.432.482.42.46
08/27/20252.462.492.462.46
08/28/20252.462.482.382.4
08/29/20252.42.422.392.4
09/01/20252.42.442.372.41
09/02/20252.422.452.382.4
09/03/20252.412.422.352.35
09/04/20252.352.352.312.35
09/05/20252.362.362.272.27
09/08/20252.292.332.272.28
09/09/20252.292.332.282.33
09/10/20252.322.392.312.38
09/11/20252.42.432.382.39
09/12/20252.42.412.372.38
09/15/20252.392.412.362.37
09/16/20252.372.372.342.36
09/17/20252.372.382.342.36
09/18/20252.372.42.362.38
09/19/20252.392.42.352.35
09/22/20252.362.372.332.36
09/23/20252.372.452.362.45
09/24/20252.422.442.382.4
09/25/20252.442.472.412.47
09/26/20252.482.52.462.49
09/29/20252.522.572.512.55
09/30/20252.542.542.452.46
10/01/20252.472.52.462.49
10/02/20252.512.522.482.5
10/03/20252.522.552.52.51
10/06/20252.532.582.52.58
10/07/20252.582.622.552.55
10/08/20252.572.612.562.58
10/09/20252.592.62.552.55
10/10/20252.542.562.452.45
10/13/20252.472.482.422.45
10/14/20252.442.442.42.43
10/15/20252.432.432.382.38
10/16/20252.42.42.332.34
10/17/20252.312.322.262.3
10/20/20252.312.332.32.3
10/21/20252.322.322.272.29
10/22/20252.312.362.312.32
10/23/20252.292.362.272.35
10/24/20252.352.362.262.26
10/27/20252.272.312.262.28
10/28/20252.282.292.242.26
10/29/20252.262.282.252.27
10/30/20252.282.282.252.28
10/31/20252.272.292.252.26
11/03/20252.272.292.262.27
11/04/20252.262.262.232.25
11/05/20252.242.252.212.22
11/06/20252.212.232.192.21
11/07/20252.212.222.172.2
11/10/20252.232.242.222.24
11/11/20252.252.332.232.32
11/12/20252.332.342.32.32
11/13/20252.322.342.312.33
11/14/20252.322.332.242.29
11/17/20252.292.322.292.31
11/18/20252.282.282.242.26
11/19/20252.282.312.252.28
11/20/20252.292.322.292.3
11/21/20252.262.292.242.26
11/24/20252.282.342.252.33
11/25/20252.332.42.332.36
11/26/20252.382.392.352.35
11/27/20252.362.372.342.34
11/28/20252.352.382.342.35
12/01/20252.352.382.312.38
12/02/20252.372.372.292.29
12/03/20252.312.362.32.36
12/04/20252.372.432.362.43
12/05/20252.422.462.42.44
12/08/20252.442.492.442.47
12/09/20252.472.492.422.43
12/10/20252.422.442.382.39
12/11/20252.392.412.362.36
12/12/20252.372.382.322.33
12/15/20252.342.362.332.33
12/16/20252.322.332.32.32
12/17/20252.332.372.322.32
12/18/20252.342.352.312.33
12/19/20252.312.382.312.38
12/22/20252.472.492.442.48
12/23/20252.482.482.432.43
12/29/20252.432.452.42.4
12/30/20252.412.432.42.42