Saipem SpA (SPEA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2,001 |
| 02 May 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| 30 Apr 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 29 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 26 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 25 Apr 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 24 Apr 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| 23 Apr 2024 | 2.2430 | 2.2430 | 2.1760 | 2.1760 | 2.1760 | 2,001 |
| 22 Apr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
| 19 Apr 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
| 18 Apr 2024 | 2.3400 | 2.3400 | 2.2740 | 2.2740 | 2.2740 | 2,500 |
| 17 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 16 Apr 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
| 15 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 12 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
| 11 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 10 Apr 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
| 09 Apr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
| 08 Apr 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 05 Apr 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 04 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 03 Apr 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
| 02 Apr 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
| 28 Mar 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 27 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 26 Mar 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
| 25 Mar 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| 22 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 21 Mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 20 Mar 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 19 Mar 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 18 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 14 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 13 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 12 Mar 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 11 Mar 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 08 Mar 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
| 07 Mar 2024 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | - |
| 06 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 05 Mar 2024 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | 1.9625 | - |
| 04 Mar 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| 01 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 29 Feb 2024 | 1.5515 | 1.6700 | 1.5515 | 1.6700 | 1.6700 | 6,000 |
| 28 Feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 27 Feb 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
| 26 Feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 23 Feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 22 Feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
| 21 Feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
| 20 Feb 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 720 |
| 19 Feb 2024 | 1.3590 | 1.4020 | 1.3590 | 1.4020 | 1.4020 | 5,000 |
| 16 Feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 15 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 14 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 13 Feb 2024 | 1.3235 | 1.3235 | 1.3235 | 1.3235 | 1.3235 | - |
| 12 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 09 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 08 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 07 Feb 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | - |
| 06 Feb 2024 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 1.3015 | 480 |
| 05 Feb 2024 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | 1.3245 | - |
| 02 Feb 2024 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | - |
| 01 Feb 2024 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | - |
| 31 Jan 2024 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | 1.3455 | - |
| 30 Jan 2024 | 1.5105 | 1.5105 | 1.5105 | 1.5105 | 1.5105 | - |
| 29 Jan 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 26 Jan 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 25 Jan 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
| 24 Jan 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| 23 Jan 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 22 Jan 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 19 Jan 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 18 Jan 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 17 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 16 Jan 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 15 Jan 2024 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | - |
| 12 Jan 2024 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | - |
| 11 Jan 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 10 Jan 2024 | 1.4835 | 1.4835 | 1.4835 | 1.4835 | 1.4835 | - |
| 09 Jan 2024 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | - |
| 08 Jan 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 05 Jan 2024 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
| 04 Jan 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
| 03 Jan 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
| 02 Jan 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
| 29 Dec 2023 | 1.4770 | 1.4870 | 1.4770 | 1.4870 | 1.4870 | - |
| 28 Dec 2023 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 27 Dec 2023 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 22 Dec 2023 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | - |
| 21 Dec 2023 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | - |
| 20 Dec 2023 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 19 Dec 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 18 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Dec 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 14 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 13 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 12 Dec 2023 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | - |
| 11 Dec 2023 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | 1.4145 | - |
| 08 Dec 2023 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | 1.4165 | - |
| *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.