Cboe UK EUR

Saipem SpA (SPMM.XC)

Compare
2.0425 +0.0757 (+3.85%)
At close: October 4 at 4:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 4, 2024 2.0260 2.0425 2.0260 2.0425 2.0425 8,461
Oct 3, 2024 2.0050 2.0050 1.9265 1.9668 1.9668 29,488
Oct 2, 2024 2.0365 2.0445 2.0190 2.0260 2.0260 22,152
Oct 1, 2024 1.9420 2.0035 1.9420 2.0005 2.0005 93,555
Sep 30, 2024 1.9590 1.9753 1.9435 1.9753 1.9753 32,203
Sep 27, 2024 1.9605 1.9640 1.9605 1.9625 1.9625 10,598
Sep 26, 2024 1.9590 1.9678 1.9225 1.9225 1.9225 27,122
Sep 25, 2024 2.0585 2.0585 2.0190 2.0310 2.0310 31,033
Sep 24, 2024 2.0980 2.1060 2.0795 2.0915 2.0915 25,819
Sep 23, 2024 2.0360 2.0360 2.0300 2.0300 2.0300 8,535
Sep 20, 2024 2.0600 2.0600 2.0290 2.0380 2.0380 37,538
Sep 19, 2024 2.0350 2.0685 2.0350 2.0685 2.0685 27,741
Sep 18, 2024 1.9525 1.9525 1.9525 1.9525 1.9525 -
Sep 17, 2024 1.9488 1.9533 1.9488 1.9525 1.9525 22,126
Sep 16, 2024 1.8653 1.8653 1.8653 1.8653 1.8653 -
Sep 13, 2024 1.8425 1.8740 1.8425 1.8653 1.8653 18,879
Sep 12, 2024 1.8580 1.8580 1.8245 1.8375 1.8375 27,387
Sep 11, 2024 1.8158 1.8430 1.8080 1.8230 1.8230 61,154
Sep 10, 2024 1.8463 1.8463 1.8285 1.8305 1.8305 12,421
Sep 9, 2024 1.8825 1.8968 1.8825 1.8913 1.8913 27,940
Sep 6, 2024 1.8680 1.8863 1.8680 1.8863 1.8863 28,166
Sep 5, 2024 1.9103 1.9135 1.8965 1.9063 1.9063 17,751
Sep 4, 2024 1.9278 1.9440 1.9210 1.9278 1.9278 17,136
Sep 3, 2024 1.8865 1.8865 1.8865 1.8865 1.8865 5,565
Sep 2, 2024 2.0165 2.0260 2.0165 2.0260 2.0260 5,503
Aug 30, 2024 2.0500 2.0505 2.0205 2.0285 2.0285 18,855
Aug 29, 2024 2.0505 2.0505 2.0465 2.0465 2.0465 6,617
Aug 28, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 27, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 23, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 22, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 21, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 20, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 -
Aug 19, 2024 2.0290 2.0290 2.0290 2.0290 2.0290 5,046
Aug 16, 2024 2.0660 2.0660 2.0480 2.0480 2.0480 8,274
Aug 15, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 14, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 13, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 12, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 9, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 8, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 7, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 6, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 5, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 2, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 -
Aug 1, 2024 2.1845 2.1845 2.1845 2.1845 2.1845 5,038
Jul 31, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Jul 30, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Jul 29, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Jul 26, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Jul 25, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 4,232
Jul 24, 2024 2.2905 2.2905 2.2905 2.2905 2.2905 4,922
Jul 23, 2024 2.4060 2.4060 2.4060 2.4060 2.4060 -
Jul 22, 2024 2.4060 2.4060 2.4060 2.4060 2.4060 -
Jul 19, 2024 2.4060 2.4060 2.4060 2.4060 2.4060 -
Jul 18, 2024 2.4135 2.4135 2.4050 2.4060 2.4060 9,564
Jul 17, 2024 2.3695 2.3695 2.3695 2.3695 2.3695 -
Jul 16, 2024 2.3695 2.3695 2.3695 2.3695 2.3695 4,844
Jul 15, 2024 2.3940 2.3940 2.3810 2.3810 2.3810 24,739
Jul 12, 2024 2.3220 2.3735 2.3220 2.3615 2.3615 154,884
Jul 11, 2024 2.3385 2.3385 2.3070 2.3155 2.3155 48,716
Jul 10, 2024 2.2985 2.3035 2.2920 2.3025 2.3025 43,276
Jul 9, 2024 2.2375 2.2430 2.2285 2.2305 2.2305 22,998
Jul 8, 2024 2.2960 2.2960 2.2685 2.2685 2.2685 16,171
Jul 5, 2024 2.3520 2.3765 2.3315 2.3355 2.3355 126,911
Jul 4, 2024 2.2975 2.3215 2.2975 2.3215 2.3215 29,418
Jul 3, 2024 2.3990 2.3990 2.3990 2.3990 2.3990 -
Jul 2, 2024 2.4190 2.4480 2.3970 2.3990 2.3990 208,344
Jul 1, 2024 2.4370 2.4455 2.4295 2.4295 2.4295 123,681
Jun 28, 2024 2.3580 2.4155 2.3525 2.3850 2.3850 74,360
Jun 27, 2024 2.3180 2.3475 2.3040 2.3475 2.3475 27,430
Jun 26, 2024 2.3345 2.3345 2.3345 2.3345 2.3345 4,800
Jun 25, 2024 2.1285 2.1285 2.1285 2.1285 2.1285 -
Jun 24, 2024 2.1285 2.1285 2.1285 2.1285 2.1285 -
Jun 21, 2024 2.1285 2.1285 2.1285 2.1285 2.1285 -
Jun 20, 2024 2.1365 2.1365 2.1285 2.1285 2.1285 23,915
Jun 19, 2024 2.0545 2.0905 2.0545 2.0905 2.0905 20,808
Jun 18, 2024 2.0970 2.0970 2.0970 2.0970 2.0970 7,464
Jun 17, 2024 1.9878 1.9878 1.9878 1.9878 1.9878 5,282
Jun 14, 2024 2.0560 2.0560 2.0560 2.0560 2.0560 -
Jun 13, 2024 2.0560 2.0560 2.0560 2.0560 2.0560 1,868
Jun 12, 2024 2.0890 2.0890 2.0305 2.0565 2.0565 23,644
Jun 11, 2024 2.1455 2.1455 2.1455 2.1455 2.1455 -
Jun 10, 2024 2.1455 2.1455 2.1455 2.1455 2.1455 -
Jun 7, 2024 2.1455 2.1455 2.1455 2.1455 2.1455 -
Jun 6, 2024 2.1455 2.1455 2.1455 2.1455 2.1455 -
Jun 5, 2024 2.1455 2.1455 2.1455 2.1455 2.1455 -
Jun 4, 2024 2.1550 2.1575 2.1360 2.1455 2.1455 30,779
Jun 3, 2024 2.3085 2.3085 2.3085 2.3085 2.3085 -
May 31, 2024 2.3085 2.3085 2.3085 2.3085 2.3085 -
May 30, 2024 2.3085 2.3085 2.3085 2.3085 2.3085 5,096
May 29, 2024 2.3765 2.3765 2.3765 2.3765 2.3765 -
May 28, 2024 2.3945 2.3945 2.3765 2.3765 2.3765 6,753
May 24, 2024 2.2620 2.2955 2.2620 2.2955 2.2955 23,203
May 23, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 22, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 21, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 20, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 17, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 16, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 15, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 14, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 13, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 10, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 9, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 8, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 7, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 3, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 2, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
May 1, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 30, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 29, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 26, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 25, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 24, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 23, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 22, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 19, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 18, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 17, 2024 2.3385 2.3385 2.3385 2.3385 2.3385 -
Apr 16, 2024 2.3640 2.3830 2.3035 2.3385 2.3385 121,732
Apr 15, 2024 2.3765 2.3765 2.3765 2.3765 2.3765 4,748
Apr 12, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 11, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 10, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 9, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 8, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 5, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 4, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 3, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Apr 2, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Mar 28, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 -
Mar 27, 2024 2.1995 2.1995 2.1995 2.1995 2.1995 5,037
Mar 26, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 25, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 22, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 21, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 20, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 19, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 18, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 -
Mar 15, 2024 2.0920 2.0920 2.0920 2.0920 2.0920 5,270
Mar 14, 2024 1.9730 1.9730 1.9730 1.9730 1.9730 -
Mar 13, 2024 1.9730 1.9730 1.9730 1.9730 1.9730 -
Mar 12, 2024 1.9730 1.9730 1.9730 1.9730 1.9730 -
Mar 11, 2024 1.9730 1.9730 1.9730 1.9730 1.9730 5,556
Mar 8, 2024 1.9830 1.9830 1.9830 1.9830 1.9830 -
Mar 7, 2024 1.9918 1.9918 1.9830 1.9830 1.9830 6,969
Mar 6, 2024 1.9525 1.9525 1.9525 1.9525 1.9525 -
Mar 5, 2024 1.9500 1.9525 1.9500 1.9525 1.9525 10,657
Mar 4, 2024 1.8785 1.9093 1.8648 1.9045 1.9045 145,154
Mar 1, 2024 1.7758 1.8210 1.7758 1.8120 1.8120 35,712
Feb 29, 2024 1.6083 1.6083 1.6083 1.6083 1.6083 6,896
Feb 28, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 27, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 26, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 23, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 22, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 21, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 20, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
Feb 19, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 8,414
Feb 16, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 15, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 14, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 13, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 12, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 9, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 8, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 7, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 6, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 5, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 2, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Feb 1, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 31, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 30, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 29, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 26, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 25, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 -
Jan 24, 2024 1.5145 1.5145 1.5145 1.5145 1.5145 7,681
Jan 23, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 22, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 19, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 18, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 17, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 16, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 15, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 12, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 11, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 10, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 9, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 8, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 5, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 4, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 3, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Jan 2, 2024 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 29, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 28, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 27, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 22, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 21, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 20, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 19, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 18, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 15, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 14, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 13, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 12, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 11, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 8, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 7, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 6, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 5, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 4, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Dec 1, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 30, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 29, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 28, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 27, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 24, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 23, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 22, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 21, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 20, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 17, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 16, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 15, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 14, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 13, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 10, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 9, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 8, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 7, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 6, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 3, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 2, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Nov 1, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Oct 31, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Oct 30, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Oct 27, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Oct 26, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 -
Oct 25, 2023 1.3935 1.3935 1.3935 1.3935 1.3935 7,698
Oct 24, 2023 1.4263 1.4263 1.4263 1.4263 1.4263 -
Oct 23, 2023 1.4000 1.4263 1.4000 1.4263 1.4263 24,895
Oct 20, 2023 1.5233 1.5233 1.5233 1.5233 1.5233 -
Oct 19, 2023 1.5233 1.5233 1.5233 1.5233 1.5233 -
Oct 18, 2023 1.5233 1.5233 1.5233 1.5233 1.5233 -
Oct 17, 2023 1.5233 1.5233 1.5233 1.5233 1.5233 -
Oct 16, 2023 1.5233 1.5233 1.5233 1.5233 1.5233 6,410
Oct 13, 2023 1.5215 1.5388 1.5215 1.5320 1.5320 80,246
Oct 12, 2023 1.5200 1.5200 1.5200 1.5200 1.5200 -
Oct 11, 2023 1.5200 1.5200 1.5200 1.5200 1.5200 7,452
Oct 10, 2023 1.4570 1.4808 1.4538 1.4808 1.4808 23,717
Oct 9, 2023 1.4143 1.4143 1.4143 1.4143 1.4143 -
Oct 6, 2023 1.4143 1.4143 1.4143 1.4143 1.4143 -
Oct 5, 2023 1.4143 1.4143 1.4143 1.4143 1.4143 -
Oct 4, 2023 1.4143 1.4143 1.4143 1.4143 1.4143 -