Australia markets closed

Saipem SpA (SPE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4140-0.0020 (-0.48%)
As of 08:18AM 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 20240.41400.41400.41400.41400.4140-
30 Apr 20240.41600.41600.41600.41600.4160-
29 Apr 20240.41400.41400.41400.41400.4140-
26 Apr 20240.41600.41600.41600.41600.4160-
25 Apr 20240.44200.44200.44200.44200.4420-
24 Apr 20240.44400.44400.44400.44400.4440-
23 Apr 20240.44600.44600.44600.44600.4460-
22 Apr 20240.44400.44400.44400.44400.4440-
19 Apr 20240.44600.44600.44600.44600.4460-
18 Apr 20240.44400.44400.44400.44400.4440-
17 Apr 20240.42200.42200.42200.42200.4220-
16 Apr 20240.42200.42200.42200.42200.4220-
15 Apr 20240.42000.42000.42000.42000.4200-
12 Apr 20240.41800.41800.41800.41800.4180-
11 Apr 20240.41600.41600.41600.41600.4160-
10 Apr 20240.41200.41200.41200.41200.4120-
09 Apr 20240.41200.41200.41200.41200.4120-
08 Apr 20240.41200.41200.41200.41200.4120-
05 Apr 20240.35400.35400.35400.35400.3540-
04 Apr 20240.35400.35400.35400.35400.3540-
03 Apr 20240.35600.35600.35600.35600.3560-
02 Apr 20240.35800.35800.35800.35800.3580-
28 Mar 20240.42200.42200.42200.42200.4220-
27 Mar 20240.34600.34600.34600.34600.3460-
26 Mar 20240.34400.34400.34400.34400.3440-
25 Mar 20240.40000.40000.40000.40000.4000-
22 Mar 20240.39800.39800.39800.39800.3980-
21 Mar 20240.36000.36000.36000.36000.3600-
20 Mar 20240.36200.36200.36200.36200.3620-
19 Mar 20240.36200.36200.36200.36200.3620-
18 Mar 20240.36200.36200.36200.36200.3620-
15 Mar 20240.33800.33800.33800.33800.3380-
14 Mar 20240.33600.33600.33600.33600.3360-
13 Mar 20240.31600.31600.31600.31600.3160-
12 Mar 20240.32400.32400.32400.32400.3240-
11 Mar 20240.31400.31400.31400.31400.3140-
08 Mar 20240.30400.30400.30400.30400.3040-
07 Mar 20240.30600.30600.30600.30600.3060-
06 Mar 20240.28000.28000.28000.28000.2800-
05 Mar 20240.28000.28000.28000.28000.2800-
04 Mar 20240.24800.24800.24800.24800.2480-
01 Mar 20240.22600.22600.22600.22600.2260-
29 Feb 20240.22600.22600.22600.22600.2260-
28 Feb 20240.19700.19700.19700.19700.1970-
27 Feb 20240.19700.19700.19700.19700.1970-
26 Feb 20240.19700.19700.19700.19700.1970-
23 Feb 20240.17900.17900.17900.17900.1790-
22 Feb 20240.17800.17800.17800.17800.1780-
21 Feb 20240.17900.17900.17900.17900.1790-
20 Feb 20240.17900.17900.17900.17900.1790-
19 Feb 20240.17900.17900.17900.17900.1790-
16 Feb 20240.18000.18000.18000.18000.1800-
15 Feb 20240.18100.18100.18100.18100.1810-
14 Feb 20240.19000.19000.19000.19000.1900-
13 Feb 20240.21200.21200.21200.21200.2120-
12 Feb 20240.25400.25400.25400.25400.2540-
09 Feb 20240.25400.25400.25400.25400.2540-
08 Feb 20240.25400.25400.25400.25400.2540-
07 Feb 20240.25400.25400.25400.25400.2540-
06 Feb 20240.25400.25400.25400.25400.2540-
05 Feb 20240.25400.25400.25400.25400.2540-
02 Feb 20240.25200.25200.25200.25200.2520-
01 Feb 20240.25400.25400.25400.25400.2540-
31 Jan 20240.25400.25400.25400.25400.2540-
30 Jan 20240.24400.24400.24400.24400.2440-
29 Jan 20240.24400.24400.24400.24400.2440-
26 Jan 20240.23000.23000.23000.23000.2300-
25 Jan 20240.22800.22800.22800.22800.2280-
24 Jan 20240.23000.23000.23000.23000.2300-
23 Jan 20240.22800.22800.22800.22800.2280-
22 Jan 20240.22800.22800.22800.22800.2280-
19 Jan 20240.22800.22800.22800.22800.2280-
18 Jan 20240.22800.22800.22800.22800.2280-
17 Jan 20240.23000.23000.23000.23000.2300-
16 Jan 20240.22800.22800.22800.22800.2280-
15 Jan 20240.22600.22600.22600.22600.2260-
12 Jan 20240.22600.22600.22600.22600.2260-
11 Jan 20240.22600.22600.22600.22600.2260-
10 Jan 20240.22800.22800.22800.22800.2280-
09 Jan 20240.22800.22800.22800.22800.2280-
08 Jan 20240.21400.21400.21400.21400.2140-
05 Jan 20240.21400.21400.21400.21400.2140-
04 Jan 20240.22200.22200.22200.22200.2220-
03 Jan 20240.25800.25800.25800.25800.2580-
02 Jan 20240.25600.25600.25600.25600.2560-
29 Dec 20230.22800.22800.22800.22800.2280-
28 Dec 20230.22800.22800.22800.22800.2280-
27 Dec 20230.23000.23000.23000.23000.2300-
22 Dec 20230.23000.23000.23000.23000.2300-
21 Dec 20230.20400.20400.20400.20400.2040-
20 Dec 20230.21400.21400.21400.21400.2140-
19 Dec 20230.21400.21400.21400.21400.2140-
18 Dec 20230.21400.21400.21400.21400.2140-
15 Dec 20230.19400.19400.19400.19400.1940-
14 Dec 20230.19500.19500.19500.19500.1950-
13 Dec 20230.19300.19300.19300.19300.1930-
12 Dec 20230.19300.19300.19300.19300.1930-
11 Dec 20230.19300.19300.19300.19300.1930-
08 Dec 20230.19300.19300.19300.19300.1930-
07 Dec 20230.19400.19400.19400.19400.1940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...