Australia markets closed

Saipem SpA (SPE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3980+0.0140 (+3.65%)
At close: 03:34PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.40600.42600.34600.39800.3980-
16 May 20240.40200.41000.31000.38400.3840-
15 May 20240.40200.40200.35000.38400.3840-
14 May 20240.39000.40600.31200.37800.3780-
13 May 20240.39600.40400.35200.36400.3640-
10 May 20240.39200.41200.39200.41200.4120-
09 May 20240.38600.40200.31400.36200.3620-
08 May 20240.39400.40400.31400.36600.3660-
07 May 20240.39800.41000.31200.34000.3400-
06 May 20240.39600.41000.31200.33800.3380-
03 May 20240.40000.41000.32400.32400.3240-
02 May 20240.39600.41200.31600.33400.3340-
30 Apr 20240.40600.41000.32800.32800.3280-
29 Apr 20240.39800.41400.31400.32000.3200-
26 Apr 20240.39400.40800.33200.33400.3340-
25 Apr 20240.40000.40000.32400.33000.3300-
24 Apr 20240.41400.41600.33000.34600.3460-
23 Apr 20240.40800.42800.34200.38000.3800-
22 Apr 20240.41000.42600.33800.33800.3380-
19 Apr 20240.41600.41600.35600.35600.3560-
18 Apr 20240.42800.42800.42800.42800.4280-
17 Apr 20240.42600.42600.42600.42600.4260-
16 Apr 20240.44400.45200.44400.45200.4520-
15 Apr 20240.44400.45800.44400.45400.4540-
12 Apr 20240.42600.45600.42600.45600.4560-
11 Apr 20240.42200.43600.40200.40200.4020-
10 Apr 20240.41400.42800.34600.34600.3460-
09 Apr 20240.41000.42800.36600.36600.3660-
08 Apr 20240.41000.42400.41000.42400.4240-
05 Apr 20240.40600.42000.31200.35600.3560-
04 Apr 20240.42000.42600.40800.40800.4080-
03 Apr 20240.41800.43200.35600.35600.3560-
02 Apr 20240.41600.44000.35400.37400.3740-
28 Mar 20240.40400.41200.34600.36400.3640-
27 Mar 20240.41200.41200.34000.35600.3560-
26 Mar 20240.39400.41400.34200.36400.3640-
25 Mar 20240.36800.39200.31800.34600.3460-
22 Mar 20240.37800.37800.30800.34600.3460-
21 Mar 20240.38800.38800.37000.37000.3700-
20 Mar 20240.38200.38400.37200.37200.3720-
19 Mar 20240.38800.38800.37200.37200.3720-
18 Mar 20240.38200.38600.36200.36200.3620-
15 Mar 20240.37600.38600.37600.38600.3860-
14 Mar 20240.36000.37400.31600.36200.3620-
13 Mar 20240.36600.36600.31600.34200.3420-
12 Mar 20240.36200.36800.31800.34400.3440-
11 Mar 20240.36400.36400.36400.36400.3640-
08 Mar 20240.36200.36200.36200.36200.3620-
07 Mar 20240.35400.37200.29600.31800.3180-
06 Mar 20240.36200.37600.28800.30200.3020-
05 Mar 20240.28600.30600.28600.30600.3060-
04 Mar 20240.32800.36000.28600.28600.2860-
01 Mar 20240.30400.33000.25600.28000.2800-
29 Feb 20240.29000.31000.23400.25400.2540-
28 Feb 20240.27000.27800.22000.22000.2200-
27 Feb 20240.26000.27400.21600.21600.2160-
26 Feb 20240.25600.26400.20800.20800.2080-
23 Feb 20240.25600.25600.25600.25600.2560-
22 Feb 20240.25200.25200.25200.25200.2520-
21 Feb 20240.24800.25600.19900.19900.1990-
20 Feb 20240.25400.26000.19500.19500.1950-
19 Feb 20240.24800.26000.24800.26000.2600-
16 Feb 20240.25000.25600.19600.19600.1960-
15 Feb 20240.24600.25400.19200.19600.1960-
14 Feb 20240.24600.25400.17900.17900.1790-
13 Feb 20240.24200.24200.19100.19200.1920-
12 Feb 20240.23000.24600.19200.19900.1990-
09 Feb 20240.23000.23800.22200.22200.2220-
08 Feb 20240.23000.23600.22200.22200.2220-
07 Feb 20240.23800.24200.22200.22200.2220-
06 Feb 20240.23400.24400.22200.22200.2220-
05 Feb 20240.24000.24600.22200.22200.2220-
02 Feb 20240.24400.24800.22000.22200.2220-
01 Feb 20240.24200.25400.22000.22000.2200-
31 Jan 20240.24200.25400.22000.22000.2200-
30 Jan 20240.27600.27600.25400.25400.2540-
29 Jan 20240.27400.28800.22000.23000.2300-
26 Jan 20240.27600.28600.22000.22400.2240-
25 Jan 20240.27600.28800.20600.20600.2060-
24 Jan 20240.27000.28400.21800.21800.2180-
23 Jan 20240.26200.27200.22000.22000.2200-
22 Jan 20240.26000.27000.22000.22000.2200-
19 Jan 20240.26200.27200.26200.27200.2720-
18 Jan 20240.26200.27000.22000.22000.2200-
17 Jan 20240.26000.26600.22000.22000.2200-
16 Jan 20240.25800.26800.22000.22000.2200-
15 Jan 20240.26600.26600.26400.26400.2640-
12 Jan 20240.25800.27200.21800.21800.2180-
11 Jan 20240.26400.27000.21800.21800.2180-
10 Jan 20240.26800.27600.21800.21800.2180-
09 Jan 20240.27600.28400.21800.21800.2180-
08 Jan 20240.28400.28600.28400.28600.2860-
05 Jan 20240.28000.28800.23000.23000.2300-
04 Jan 20240.27000.28600.21800.23000.2300-
03 Jan 20240.27000.27600.21800.21800.2180-
02 Jan 20240.26800.28200.21800.21800.2180-
29 Dec 20230.27000.27800.27000.27800.2780-
28 Dec 20230.27000.28000.22000.22000.2200-
27 Dec 20230.26200.28000.21200.21200.2120-
22 Dec 20230.26200.27200.20800.20800.2080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...