Want to see IT:SPM full AI Analyst Report?
Saipem SpA (SPM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.54 | 4.55 | 4.46 | 4.48 | 4.48 | -1.23% | 10,790,046 | 0.71 |
| Oct 29, 2026 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | -0.31% | 10,131,136 | 0.66 |
| Oct 28, 2026 | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | +0.40% | 9,820,077 | 0.63 |
| Oct 27, 2026 | 4.44 | 4.55 | 4.43 | 4.53 | 4.53 | +1.93% | 10,959,746 | 0.68 |
| Oct 26, 2026 | 4.36 | 4.45 | 4.31 | 4.45 | 4.45 | +1.25% | 12,218,982 | 0.73 |
| Oct 23, 2026 | 4.27 | 4.39 | 4.24 | 4.39 | 4.39 | +4.17% | 17,690,896 | 1.00 |
| Oct 22, 2026 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | -6.00% | 20,543,617 | 1.17 |
| Oct 21, 2026 | 4.45 | 4.49 | 4.40 | 4.49 | 4.49 | +1.84% | 9,721,756 | 0.55 |
| Oct 20, 2026 | 4.59 | 4.60 | 4.40 | 4.40 | 4.40 | -4.28% | 13,759,907 | 0.78 |
| Oct 19, 2026 | 4.62 | 4.63 | 4.55 | 4.60 | 4.60 | +0.22% | 11,220,388 | 0.62 |
| Oct 16, 2026 | 4.43 | 4.59 | 4.43 | 4.59 | 4.59 | +4.13% | 18,269,574 | 1.02 |
| Oct 15, 2026 | 4.58 | 4.58 | 4.38 | 4.41 | 4.41 | -4.69% | 24,538,066 | 1.39 |
| Oct 14, 2026 | 4.67 | 4.75 | 4.63 | 4.63 | 4.63 | -0.73% | 17,824,514 | 1.01 |
| Oct 13, 2026 | 4.65 | 4.70 | 4.62 | 4.66 | 4.66 | +0.28% | 10,213,305 | 0.57 |
| Oct 12, 2026 | 4.58 | 4.66 | 4.57 | 4.65 | 4.65 | +1.68% | 21,300,928 | 1.21 |
| Oct 09, 2026 | 4.42 | 4.57 | 4.41 | 4.57 | 4.57 | +3.72% | 19,600,137 | 1.11 |
| Oct 08, 2026 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | +0.57% | 12,756,118 | 0.72 |
| Oct 07, 2026 | 4.37 | 4.44 | 4.36 | 4.38 | 4.38 | +0.11% | 13,242,016 | 0.74 |
| Oct 06, 2026 | 4.45 | 4.47 | 4.28 | 4.38 | 4.38 | -1.77% | 18,773,408 | 1.05 |
| Oct 05, 2026 | 4.32 | 4.49 | 4.29 | 4.46 | 4.46 | +3.08% | 16,551,977 | 0.91 |
| Oct 02, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | 4.32 | +0.63% | 10,606,106 | 0.57 |
| Oct 01, 2026 | 4.31 | 4.36 | 4.25 | 4.30 | 4.30 | -1.36% | 12,875,903 | 0.69 |
| Sep 30, 2026 | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | +0.00% | 9,729,209 | 0.52 |
| Sep 29, 2026 | 4.41 | 4.46 | 4.34 | 4.35 | 4.35 | -1.49% | 14,602,636 | 0.78 |
| Sep 28, 2026 | 4.37 | 4.45 | 4.36 | 4.42 | 4.42 | +1.63% | 14,861,557 | 0.79 |
| Sep 25, 2026 | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.28% | 9,785,475 | 0.51 |
| Sep 24, 2026 | 4.35 | 4.38 | 4.32 | 4.36 | 4.36 | -0.05% | 10,583,147 | 0.55 |
| Sep 23, 2026 | 4.32 | 4.37 | 4.28 | 4.36 | 4.36 | +0.58% | 12,012,904 | 0.62 |
| Sep 22, 2026 | 4.34 | 4.35 | 4.22 | 4.34 | 4.34 | +0.07% | 15,239,567 | 0.78 |
| Sep 21, 2026 | 4.27 | 4.34 | 4.24 | 4.34 | 4.34 | +1.64% | 8,264,935 | 0.41 |
| Sep 18, 2026 | 4.34 | 4.34 | 4.24 | 4.27 | 4.27 | -1.57% | 28,904,473 | 1.45 |
| Sep 17, 2026 | 4.29 | 4.39 | 4.27 | 4.33 | 4.33 | +1.21% | 14,706,077 | 0.73 |
| Sep 16, 2026 | 4.25 | 4.36 | 4.25 | 4.28 | 4.28 | +1.40% | 15,575,259 | 0.76 |
| Sep 15, 2026 | 4.16 | 4.25 | 4.13 | 4.22 | 4.22 | +1.56% | 11,988,771 | 0.57 |
| Sep 14, 2026 | 4.31 | 4.33 | 4.13 | 4.16 | 4.16 | -3.62% | 21,690,629 | 1.03 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.29 | 4.31 | 4.31 | -1.24% | 12,906,682 | 0.60 |
| Sep 10, 2026 | 4.37 | 4.42 | 4.31 | 4.37 | 4.37 | -0.25% | 15,550,448 | 0.71 |
| Sep 09, 2026 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | +0.34% | 14,093,539 | 0.63 |
| Sep 08, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | +0.72% | 13,370,095 | 0.59 |
| Sep 07, 2026 | 4.38 | 4.43 | 4.33 | 4.33 | 4.33 | -0.46% | 8,883,873 | 0.39 |
| Sep 04, 2026 | 4.42 | 4.44 | 4.34 | 4.35 | 4.35 | -1.25% | 10,035,429 | 0.44 |
| Sep 03, 2026 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | -0.16% | 9,429,801 | 0.41 |
| Sep 02, 2026 | 4.53 | 4.56 | 4.33 | 4.41 | 4.41 | -1.95% | 18,910,232 | 0.82 |
| Sep 01, 2026 | 4.59 | 4.63 | 4.48 | 4.50 | 4.50 | -1.38% | 13,323,076 | 0.58 |
| Aug 31, 2026 | 4.51 | 4.62 | 4.47 | 4.57 | 4.57 | +2.29% | 21,841,883 | 0.95 |
| Aug 28, 2026 | 4.52 | 4.55 | 4.45 | 4.46 | 4.46 | -0.31% | 10,743,775 | 0.47 |
| Aug 27, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | -0.11% | 10,879,133 | 0.47 |
| Aug 26, 2026 | 4.49 | 4.50 | 4.41 | 4.48 | 4.48 | -0.42% | 16,052,016 | 0.69 |
| Aug 25, 2026 | 4.52 | 4.55 | 4.45 | 4.50 | 4.50 | +0.92% | 17,018,404 | 0.73 |
| Aug 24, 2026 | 4.51 | 4.57 | 4.45 | 4.46 | 4.46 | -0.54% | 12,219,098 | 0.52 |