UK markets close in 8 hours 5 minutes

Saipem S.p.A. (SPM.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
2.1490-0.0150 (-0.69%)
As of 09:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.16402.17702.14402.14902.14901,605,757
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
07 Feb 20241.30301.30351.25651.25951.259549,883,224
06 Feb 20241.29901.31251.28851.30101.301029,949,936
05 Feb 20241.31201.31951.28601.28801.288040,947,678
02 Feb 20241.33001.33801.30301.31401.314051,525,732
01 Feb 20241.34051.35901.33251.33701.337041,752,463
31 Jan 20241.35051.37351.33101.33401.334093,015,754
30 Jan 20241.45901.45901.32451.32451.3245303,387,839
29 Jan 20241.52651.55351.50801.51751.517532,421,098
26 Jan 20241.53501.53801.50151.50801.508021,291,896
25 Jan 20241.52201.54401.50951.51751.517539,837,530
24 Jan 20241.48901.52301.46151.52201.522046,474,177
23 Jan 20241.44601.49601.44601.47801.478070,363,678
22 Jan 20241.42651.45151.41501.43701.437032,884,561
19 Jan 20241.44301.46651.42601.42601.426030,433,447
18 Jan 20241.45001.45351.40751.43351.433535,782,956
17 Jan 20241.42501.44101.41451.44001.440021,945,230
16 Jan 20241.41451.45401.40651.44051.440532,597,197
15 Jan 20241.41551.42351.40601.41601.416045,333,690
12 Jan 20241.42401.46051.42251.44701.447036,696,270
11 Jan 20241.45901.45951.40701.40801.408047,802,932
10 Jan 20241.47701.48251.44501.44501.445029,615,535
09 Jan 20241.51851.51951.47001.47151.471533,774,303
08 Jan 20241.55601.56551.50401.50651.506549,175,369
05 Jan 20241.53051.56851.52251.56701.567038,060,171
04 Jan 20241.49601.55351.49501.53701.537071,627,029
03 Jan 20241.48751.49001.45301.48901.489031,598,891
02 Jan 20241.47751.51601.47501.48751.487544,439,250
29 Dec 20231.47851.48951.46801.47001.470016,596,498
28 Dec 20231.48701.49701.47651.48301.483016,248,522
27 Dec 20231.45601.50001.45251.48751.487554,039,143
22 Dec 20231.44601.45601.43951.44651.446515,340,362
21 Dec 20231.43701.46451.43501.44451.444527,423,653
20 Dec 20231.44051.45801.43751.44851.448521,961,584
19 Dec 20231.42501.43451.40651.43451.434531,820,933
18 Dec 20231.41851.44601.41301.42051.420535,969,343
15 Dec 20231.42501.44451.40501.41301.413032,095,176
14 Dec 20231.39401.42451.37951.41651.416534,661,892
13 Dec 20231.37401.38701.36701.37701.377031,335,128
12 Dec 20231.40151.42201.37101.37101.371037,757,243
11 Dec 20231.40851.41951.39151.40601.406023,270,010
08 Dec 20231.41751.42851.39801.40101.401034,906,238
07 Dec 20231.47001.47351.40101.40101.401061,474,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...