Saipem SpA (0RPI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:51PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.1620 | 2.1680 | 2.0870 | 2.1130 | 2.1130 | 7,483,671 |
| 07 May 2024 | 2.1680 | 2.1970 | 2.1540 | 2.1600 | 2.1600 | 4,155,841 |
| 03 May 2024 | 2.1950 | 2.2090 | 2.1160 | 2.1480 | 2.1480 | 6,511,358 |
| 02 May 2024 | 2.1640 | 2.2030 | 2.1330 | 2.1920 | 2.1920 | 4,005,963 |
| 01 May 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 110,738 |
| 30 Apr 2024 | 2.2160 | 2.2250 | 2.1520 | 2.1676 | 2.1676 | 5,709,102 |
| 29 Apr 2024 | 2.2050 | 2.2170 | 2.1760 | 2.2060 | 2.2060 | 4,171,798 |
| 26 Apr 2024 | 2.1680 | 2.2130 | 2.1490 | 2.1870 | 2.1870 | 7,278,279 |
| 25 Apr 2024 | 2.1530 | 2.2020 | 2.1140 | 2.1430 | 2.1430 | 8,382,610 |
| 24 Apr 2024 | 2.2680 | 2.2690 | 2.1550 | 2.1825 | 2.1825 | 11,568,460 |
| 23 Apr 2024 | 2.2650 | 2.2930 | 2.1040 | 2.2267 | 2.2267 | 25,738,310 |
| 22 Apr 2024 | 2.2600 | 2.2840 | 2.2040 | 2.2280 | 2.2280 | 5,447,858 |
| 19 Apr 2024 | 2.2380 | 2.2510 | 2.2020 | 2.2341 | 2.2341 | 8,355,705 |
| 18 Apr 2024 | 2.3360 | 2.3420 | 2.2520 | 2.2755 | 2.2755 | 9,301,509 |
| 17 Apr 2024 | 2.3500 | 2.3800 | 2.3220 | 2.3356 | 2.3356 | 7,363,078 |
| 16 Apr 2024 | 2.3600 | 2.4210 | 2.3010 | 2.3395 | 2.3395 | 12,422,800 |
| 15 Apr 2024 | 2.4550 | 2.4710 | 2.3750 | 2.3970 | 2.3970 | 15,224,400 |
| 12 Apr 2024 | 2.3500 | 2.4590 | 2.3240 | 2.4146 | 2.4146 | 19,113,650 |
| 11 Apr 2024 | 2.3470 | 2.3820 | 2.3040 | 2.3236 | 2.3236 | 11,599,540 |
| 10 Apr 2024 | 2.2610 | 2.3190 | 2.2180 | 2.3108 | 2.3108 | 10,332,790 |
| 09 Apr 2024 | 2.2450 | 2.2930 | 2.2380 | 2.2687 | 2.2687 | 7,764,461 |
| 08 Apr 2024 | 2.2360 | 2.2950 | 2.2290 | 2.2537 | 2.2537 | 7,461,988 |
| 05 Apr 2024 | 2.2260 | 2.2600 | 2.2030 | 2.2327 | 2.2327 | 7,434,718 |
| 04 Apr 2024 | 2.2990 | 2.3080 | 2.2160 | 2.2550 | 2.2550 | 12,883,620 |
| 03 Apr 2024 | 2.3200 | 2.3240 | 2.2760 | 2.2950 | 2.2950 | 8,158,104 |
| 02 Apr 2024 | 2.3010 | 2.3490 | 2.2870 | 2.3197 | 2.3197 | 18,327,970 |
| 28 Mar 2024 | 2.2390 | 2.2790 | 2.2190 | 2.2617 | 2.2617 | 16,885,870 |
| 27 Mar 2024 | 2.2660 | 2.2680 | 2.1930 | 2.1937 | 2.1937 | 11,198,110 |
| 26 Mar 2024 | 2.1620 | 2.2840 | 2.1620 | 2.2231 | 2.2231 | 31,230,460 |
| 25 Mar 2024 | 2.0270 | 2.1520 | 2.0090 | 2.1476 | 2.1476 | 16,931,000 |
| 22 Mar 2024 | 2.0760 | 2.0800 | 2.0140 | 2.0210 | 2.0210 | 4,882,774 |
| 21 Mar 2024 | 2.1270 | 2.1380 | 2.0570 | 2.0780 | 2.0780 | 5,031,300 |
| 20 Mar 2024 | 2.0840 | 2.1170 | 2.0730 | 2.1050 | 2.1050 | 4,044,702 |
| 19 Mar 2024 | 2.1300 | 2.1310 | 2.0840 | 2.0860 | 2.0860 | 4,639,720 |
| 18 Mar 2024 | 2.1120 | 2.1310 | 2.0760 | 2.1117 | 2.1117 | 6,034,639 |
| 15 Mar 2024 | 2.0620 | 2.1480 | 2.0600 | 2.1040 | 2.1040 | 10,333,290 |
| 14 Mar 2024 | 1.9800 | 2.0860 | 1.9725 | 2.0640 | 2.0640 | 12,442,840 |
| 13 Mar 2024 | 2.0170 | 2.0190 | 1.9670 | 1.9756 | 1.9756 | 7,332,984 |
| 12 Mar 2024 | 1.9985 | 2.0350 | 1.9765 | 2.0050 | 2.0050 | 7,805,698 |
| 11 Mar 2024 | 1.9920 | 2.0260 | 1.9640 | 1.9765 | 1.9765 | 7,991,634 |
| 08 Mar 2024 | 2.0070 | 2.0390 | 1.9725 | 2.0010 | 2.0010 | 9,920,353 |
| 07 Mar 2024 | 1.9445 | 2.0150 | 1.9100 | 2.0110 | 2.0110 | 8,399,751 |
| 06 Mar 2024 | 1.9940 | 2.0080 | 1.8930 | 1.9872 | 1.9872 | 17,310,380 |
| 05 Mar 2024 | 1.9340 | 1.9790 | 1.8810 | 1.9486 | 1.9486 | 19,968,670 |
| 04 Mar 2024 | 1.8655 | 1.9430 | 1.8430 | 1.8869 | 1.8869 | 24,988,700 |
| 01 Mar 2024 | 1.6650 | 1.8340 | 1.6625 | 1.8000 | 1.8000 | 30,744,460 |
| 29 Feb 2024 | 1.5715 | 1.6940 | 1.5610 | 1.6807 | 1.6807 | 23,782,600 |
| 28 Feb 2024 | 1.4965 | 1.5020 | 1.4610 | 1.4795 | 1.4795 | 3,822,024 |
| 27 Feb 2024 | 1.4380 | 1.4950 | 1.4330 | 1.4642 | 1.4642 | 5,223,490 |
| 26 Feb 2024 | 1.4010 | 1.4440 | 1.4000 | 1.4320 | 1.4320 | 2,666,666 |
| 23 Feb 2024 | 1.4150 | 1.4305 | 1.3910 | 1.4015 | 1.4015 | 4,463,708 |
| 22 Feb 2024 | 1.3850 | 1.4120 | 1.3655 | 1.4035 | 1.4035 | 2,562,086 |
| 21 Feb 2024 | 1.3745 | 1.3900 | 1.3580 | 1.3770 | 1.3770 | 1,750,575 |
| 20 Feb 2024 | 1.3880 | 1.3960 | 1.3605 | 1.3680 | 1.3680 | 2,272,036 |
| 19 Feb 2024 | 1.3740 | 1.3980 | 1.3735 | 1.3925 | 1.3925 | 1,213,458 |
| 16 Feb 2024 | 1.3775 | 1.3785 | 1.3570 | 1.3698 | 1.3698 | 2,204,711 |
| 15 Feb 2024 | 1.3435 | 1.3700 | 1.3430 | 1.3535 | 1.3535 | 1,827,057 |
| 14 Feb 2024 | 1.3480 | 1.3570 | 1.3330 | 1.3480 | 1.3480 | 3,933,985 |
| 13 Feb 2024 | 1.3390 | 1.3665 | 1.3160 | 1.3545 | 1.3545 | 9,708,349 |
| 12 Feb 2024 | 1.2610 | 1.3330 | 1.2575 | 1.3330 | 1.3330 | 11,834,570 |
| 09 Feb 2024 | 1.2780 | 1.2800 | 1.2540 | 1.2590 | 1.2590 | 5,853,336 |
| 08 Feb 2024 | 1.2595 | 1.2670 | 1.2460 | 1.2595 | 1.2595 | 7,872,177 |
| 07 Feb 2024 | 1.3030 | 1.3035 | 1.2565 | 1.2595 | 1.2595 | 9,850,452 |
| 06 Feb 2024 | 1.2990 | 1.3125 | 1.2885 | 1.3000 | 1.3000 | 4,437,751 |
| 05 Feb 2024 | 1.3120 | 1.3190 | 1.2860 | 1.2878 | 1.2878 | 8,664,262 |
| 02 Feb 2024 | 1.3300 | 1.3390 | 1.3025 | 1.3140 | 1.3140 | 13,407,450 |
| 01 Feb 2024 | 1.3405 | 1.3590 | 1.3310 | 1.3370 | 1.3370 | 8,604,878 |
| 31 Jan 2024 | 1.3505 | 1.3735 | 1.3305 | 1.3340 | 1.3340 | 19,405,030 |
| 30 Jan 2024 | 1.4590 | 1.4590 | 1.3245 | 1.3692 | 1.3692 | 44,384,990 |
| 29 Jan 2024 | 1.5265 | 1.5540 | 1.5080 | 1.5173 | 1.5173 | 4,514,802 |
| 26 Jan 2024 | 1.5350 | 1.5395 | 1.5010 | 1.5078 | 1.5078 | 9,082,397 |
| 25 Jan 2024 | 1.5220 | 1.5440 | 1.5105 | 1.5173 | 1.5173 | 5,696,180 |
| 24 Jan 2024 | 1.4890 | 1.5230 | 1.4615 | 1.5218 | 1.5218 | 5,530,843 |
| 23 Jan 2024 | 1.4460 | 1.4965 | 1.4460 | 1.4778 | 1.4778 | 6,029,330 |
| 22 Jan 2024 | 1.4265 | 1.4515 | 1.4150 | 1.4367 | 1.4367 | 4,019,115 |
| 19 Jan 2024 | 1.4430 | 1.4665 | 1.4258 | 1.4408 | 1.4408 | 6,332,242 |
| 18 Jan 2024 | 1.4500 | 1.4530 | 1.4075 | 1.4231 | 1.4231 | 5,288,611 |
| 17 Jan 2024 | 1.4250 | 1.4410 | 1.4145 | 1.4398 | 1.4398 | 3,652,883 |
| 16 Jan 2024 | 1.4145 | 1.4545 | 1.4070 | 1.4415 | 1.4415 | 5,524,343 |
| 15 Jan 2024 | 1.4400 | 1.4460 | 1.3940 | 1.4076 | 1.4076 | 6,363,396 |
| 12 Jan 2024 | 1.4240 | 1.4610 | 1.4240 | 1.4318 | 1.4318 | 5,126,508 |
| 11 Jan 2024 | 1.4590 | 1.4595 | 1.4065 | 1.4080 | 1.4080 | 6,601,054 |
| 10 Jan 2024 | 1.4770 | 1.4825 | 1.4450 | 1.4678 | 1.4678 | 5,699,247 |
| 09 Jan 2024 | 1.5185 | 1.5200 | 1.4700 | 1.4715 | 1.4715 | 5,220,343 |
| 08 Jan 2024 | 1.5560 | 1.5655 | 1.5035 | 1.5105 | 1.5105 | 8,576,067 |
| 05 Jan 2024 | 1.5305 | 1.5690 | 1.5230 | 1.5667 | 1.5667 | 4,661,041 |
| 04 Jan 2024 | 1.4960 | 1.5540 | 1.4729 | 1.5340 | 1.5340 | 8,595,464 |
| 03 Jan 2024 | 1.4875 | 1.4900 | 1.4525 | 1.4835 | 1.4835 | 4,011,436 |
| 02 Jan 2024 | 1.4775 | 1.5155 | 1.4740 | 1.4850 | 1.4850 | 6,034,003 |
| 29 Dec 2023 | 1.4785 | 1.4895 | 1.4685 | 1.4690 | 1.4690 | 3,025,127 |
| 28 Dec 2023 | 1.4870 | 1.4970 | 1.4765 | 1.4827 | 1.4827 | 4,078,286 |
| 27 Dec 2023 | 1.4560 | 1.5000 | 1.4520 | 1.4880 | 1.4880 | 6,798,750 |
| 22 Dec 2023 | 1.4460 | 1.4555 | 1.4395 | 1.4470 | 1.4470 | 2,107,981 |
| 21 Dec 2023 | 1.4370 | 1.4650 | 1.4340 | 1.4455 | 1.4455 | 3,958,967 |
| 20 Dec 2023 | 1.4405 | 1.4575 | 1.4385 | 1.4485 | 1.4485 | 3,519,614 |
| 19 Dec 2023 | 1.4250 | 1.4345 | 1.4065 | 1.4300 | 1.4300 | 2,978,583 |
| 18 Dec 2023 | 1.4185 | 1.4460 | 1.4130 | 1.4217 | 1.4217 | 5,312,968 |
| 15 Dec 2023 | 1.4250 | 1.4445 | 1.4050 | 1.4214 | 1.4214 | 5,578,766 |
| 14 Dec 2023 | 1.3940 | 1.4245 | 1.3770 | 1.4165 | 1.4165 | 5,301,171 |
| 13 Dec 2023 | 1.3740 | 1.3870 | 1.3670 | 1.3805 | 1.3805 | 4,009,485 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.