Australia markets closed

Saipem SpA (SPEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1350+0.0340 (+1.62%)
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.13502.13502.13502.13502.135031
09 May 20242.10102.10102.10102.10102.1010-
08 May 20242.14902.14902.14902.14902.1490-
07 May 20242.17002.17002.17002.17002.1700-
06 May 20242.13802.13802.13802.13802.138031
03 May 20242.17702.17702.17702.17702.1770-
02 May 20242.17402.17902.17402.17902.17902,220
30 Apr 20242.20602.20602.17902.17902.1790200
29 Apr 20242.16902.19302.16902.19302.19302,000
26 Apr 20242.14902.17002.14902.17002.1700250
25 Apr 20242.17602.17602.12902.12902.12905,000
24 Apr 20242.25702.25702.25702.25702.2570-
23 Apr 20242.22302.22302.22302.22302.2230-
22 Apr 20242.23702.23702.23702.23702.2370-
19 Apr 20242.26202.26202.20202.22002.220018,000
18 Apr 20242.33202.33202.33202.33202.3320-
17 Apr 20242.32302.32302.32302.32302.3230-
16 Apr 20242.38402.38402.32202.32202.322012,063
15 Apr 20242.42002.42002.42002.42002.4200-
12 Apr 20242.32302.42002.32302.42002.42007,000
11 Apr 20242.30002.33202.30002.33202.33201,000
10 Apr 20242.25802.30802.25802.30802.3080130
09 Apr 20242.23702.23702.23702.23702.2370-
08 Apr 20242.23202.23202.23202.23202.2320-
05 Apr 20242.21702.22302.21702.22302.223036,480
04 Apr 20242.28102.28102.20802.20802.208026,533
03 Apr 20242.28002.28002.28002.28002.2800-
02 Apr 20242.26702.26702.26702.26702.2670-
28 Mar 20242.19602.24502.19602.24502.2450200
27 Mar 20242.24002.24002.24002.24002.2400-
26 Mar 20242.15102.24102.15102.24102.241030,000
25 Mar 20241.95402.15501.95402.15502.155041,100
22 Mar 20242.06202.06202.03102.03102.03106,666
21 Mar 20242.11502.11502.11502.11502.1150-
20 Mar 20242.07902.07902.07902.07902.0790-
19 Mar 20242.11102.11102.11102.11102.1110-
18 Mar 20242.08002.08002.08002.08002.0800-
15 Mar 20242.04502.14802.04502.14802.148010,000
14 Mar 20241.96502.07001.96502.07002.070030,312
13 Mar 20241.99201.99301.99201.99201.99202,000
12 Mar 20241.97051.99001.97051.99001.990020,000
11 Mar 20241.98801.98851.97001.97001.970025,000
08 Mar 20241.97052.01501.97052.01502.015010,000
07 Mar 20241.92702.00001.92701.99251.992530,145
06 Mar 20241.97001.97501.97001.97501.9750100
05 Mar 20241.88951.92651.88951.92651.926515,000
04 Mar 20241.78501.91051.78501.89451.894556,650
01 Mar 20241.66201.81301.66201.81301.8130820
29 Feb 20241.58051.65101.58001.65001.650099,500
28 Feb 20241.46901.46901.46901.46901.4690-
27 Feb 20241.41751.48651.41751.48651.48655,000
26 Feb 20241.39151.39151.39151.39151.3915-
23 Feb 20241.39551.39551.39551.39551.3955-
22 Feb 20241.37551.37551.37551.37551.3755-
21 Feb 20241.35551.35551.35551.35551.3555-
20 Feb 20241.38051.38051.38051.38051.3805-
19 Feb 20241.35851.39001.35851.39001.39004
16 Feb 20241.35901.35901.35901.35901.3590-
15 Feb 20241.33701.34151.33701.34151.34151,000
14 Feb 20241.33901.33901.33901.33901.3390-
13 Feb 20241.32351.34901.32351.34901.3490235
12 Feb 20241.25101.25101.25101.25101.2510-
09 Feb 20241.25601.25601.25601.25601.2560-
08 Feb 20241.25051.26101.25051.26101.26101,002
07 Feb 20241.29701.29701.29701.29701.2970-
06 Feb 20241.28151.28151.28151.28151.2815-
05 Feb 20241.30451.30451.30451.30451.3045-
02 Feb 20241.33101.33101.33101.33101.3310-
01 Feb 20241.34301.34301.34301.34301.34305,000
31 Jan 20241.31851.36551.31851.36451.364540,000
30 Jan 20241.51051.51051.33901.33901.339068,500
29 Jan 20241.49851.49851.49851.49851.4985-
26 Jan 20241.50801.53001.49551.49551.49552,900
25 Jan 20241.50601.50601.50601.50601.5060-
24 Jan 20241.47301.47301.47301.47301.4730-
23 Jan 20241.43101.48701.43101.48701.48702
22 Jan 20241.42101.43001.42101.43001.43005,010
19 Jan 20241.42451.42451.42451.42451.4245-
18 Jan 20241.42901.42901.42901.42901.4290-
17 Jan 20241.42101.42101.42101.42101.4210-
16 Jan 20241.40651.40651.40651.40651.4065-
15 Jan 20241.40951.40951.40951.40951.4095-
12 Jan 20241.40951.40951.40951.40951.4095-
11 Jan 20241.43901.43901.43901.43901.4390-
10 Jan 20241.46351.46351.45951.45951.45953,000
09 Jan 20241.50151.50151.50151.50151.5015-
08 Jan 20241.55401.55401.51351.51351.51355,650
05 Jan 20241.52451.52451.52451.52451.5245-
04 Jan 20241.47351.47351.47351.47351.4735-
03 Jan 20241.47551.47551.47551.47551.4755-
02 Jan 20241.45901.45901.45901.45901.4590-
29 Dec 20231.47251.47251.47251.47251.4725-
28 Dec 20231.47701.47701.47701.47701.4770-
27 Dec 20231.43501.49251.43501.49251.4925700
22 Dec 20231.42951.42951.42951.42951.4295-
21 Dec 20231.43451.43451.42201.42201.4220500
20 Dec 20231.42401.42401.42401.42401.4240-
19 Dec 20231.41801.41801.41801.41801.4180-
18 Dec 20231.39451.39451.39451.39451.3945-
15 Dec 20231.40701.40701.40701.40701.4070-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...