Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Saipem Spa (SPM)
Saipem Spa (SPM) Historical

SPM Saipem Spa

1.9825

-0.0475 (-2.34%)

Mar 06 2025 - Closed

Delayed by 15 minutes

SPM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	1.992	-0.04	-2.16%	2.068	2.082	1.9865	52,252,623
Mar 05 2025	2.036	-0.01	-0.29%	2.097	2.097	2.019	47,390,121
Mar 04 2025	2.042	-0.11	-5.07%	2.102	2.124	2.028	71,478,453
Mar 03 2025	2.151	-0.05	-2.23%	2.22	2.243	2.15	49,106,059
Feb 28 2025	2.20	-0.04	-1.96%	2.233	2.281	2.194	59,202,179
Feb 27 2025	2.244	0.04	1.58%	2.196	2.297	2.137	90,357,314
Feb 26 2025	2.209	-0.07	-3.16%	2.345	2.411	2.203	165,427,959
Feb 25 2025	2.281	-0.03	-1.30%	2.31	2.319	2.256	48,274,034
Feb 24 2025	2.311	-0.02	-0.69%	2.537	2.538	2.211	202,361,979
Feb 21 2025	2.327	0.04	1.88%	2.28	2.338	2.28	27,029,721
Feb 20 2025	2.284	-0.02	-0.83%	2.303	2.33	2.279	20,004,250
Feb 19 2025	2.303	-0.04	-1.58%	2.333	2.364	2.298	28,573,831
Feb 18 2025	2.34	0.03	1.47%	2.308	2.352	2.289	26,679,763
Feb 17 2025	2.306	0.02	0.65%	2.292	2.31	2.281	15,248,097
Feb 14 2025	2.291	-0.02	-0.65%	2.303	2.36	2.287	36,392,939
Feb 13 2025	2.306	-0.01	-0.26%	2.295	2.309	2.272	27,973,731
Feb 12 2025	2.312	0.01	0.30%	2.308	2.318	2.275	30,311,932
Feb 11 2025	2.305	0.01	0.39%	2.31	2.316	2.283	20,846,237
Feb 10 2025	2.296	0.00	-0.13%	2.313	2.334	2.273	21,357,944
Feb 07 2025	2.299	0.00	0.17%	2.281	2.305	2.266	21,959,983
Feb 06 2025	2.295	0.00	-0.09%	2.309	2.329	2.281	24,791,375
Feb 05 2025	2.297	-0.02	-0.73%	2.314	2.318	2.27	29,936,165
Feb 04 2025	2.314	0.02	1.00%	2.303	2.314	2.264	28,964,948
Feb 03 2025	2.291	-0.07	-3.13%	2.28	2.33	2.27	32,966,968
Jan 31 2025	2.365	0.02	0.85%	2.365	2.381	2.344	22,213,573
Jan 30 2025	2.345	-0.01	-0.38%	2.372	2.378	2.334	21,844,240
Jan 29 2025	2.354	0.04	1.82%	2.356	2.391	2.347	33,161,278
Jan 28 2025	2.312	-0.07	-2.94%	2.392	2.394	2.311	35,868,206
Jan 27 2025	2.382	-0.03	-1.41%	2.383	2.407	2.365	24,111,895
Jan 24 2025	2.416	-0.07	-2.74%	2.48	2.485	2.407	43,140,551
Jan 23 2025	2.484	0.01	0.44%	2.454	2.527	2.453	27,751,479
Jan 22 2025	2.473	-0.04	-1.43%	2.46	2.495	2.448	33,351,136
Jan 21 2025	2.509	-0.02	-0.83%	2.526	2.56	2.495	20,104,873
Jan 20 2025	2.53	-0.03	-1.21%	2.552	2.57	2.524	24,626,119
Jan 17 2025	2.561	-0.01	-0.43%	2.536	2.58	2.524	30,195,449
Jan 16 2025	2.572	-0.03	-1.04%	2.621	2.631	2.569	35,496,574
Jan 15 2025	2.599	-0.13	-4.73%	2.64	2.696	2.572	74,870,654
Jan 14 2025	2.728	0.00	0.07%	2.708	2.733	2.684	16,604,713
Jan 13 2025	2.726	-0.02	-0.76%	2.763	2.777	2.696	23,826,024
Jan 10 2025	2.747	-0.01	-0.22%	2.758	2.797	2.734	34,383,279
Jan 09 2025	2.753	0.03	1.10%	2.715	2.763	2.707	20,214,762
Jan 08 2025	2.723	0.00	-0.11%	2.737	2.767	2.718	31,088,059
Jan 07 2025	2.726	-0.02	-0.55%	2.73	2.74	2.677	31,567,357
Jan 06 2025	2.741	0.02	0.88%	2.727	2.748	2.667	30,505,805
Jan 03 2025	2.717	0.06	2.34%	2.69	2.726	2.642	44,356,938
Jan 02 2025	2.655	0.15	5.82%	2.538	2.66	2.536	53,161,221
Dec 30 2024	2.509	0.00	-0.04%	2.507	2.524	2.485	11,480,911
Dec 27 2024	2.51	0.03	1.21%	2.491	2.535	2.481	15,785,363
Dec 23 2024	2.48	0.00	-0.16%	2.51	2.51	2.447	15,434,593
Dec 20 2024	2.484	-0.16	-5.87%	2.605	2.627	2.449	64,721,681
Dec 19 2024	2.639	0.08	3.09%	2.525	2.665	2.497	60,652,789
Dec 18 2024	2.56	0.02	0.79%	2.55	2.585	2.54	17,486,465
Dec 17 2024	2.54	-0.06	-2.23%	2.588	2.592	2.52	28,155,067
Dec 16 2024	2.598	0.02	0.85%	2.575	2.606	2.564	26,132,220
Dec 13 2024	2.576	0.00	0.19%	2.572	2.59	2.561	22,696,347
Dec 12 2024	2.571	0.01	0.47%	2.593	2.625	2.56	32,964,478
Dec 11 2024	2.559	0.07	2.90%	2.503	2.60	2.499	47,119,239
Dec 10 2024	2.487	-0.02	-0.64%	2.475	2.502	2.445	18,431,422
Dec 09 2024	2.503	0.01	0.40%	2.508	2.545	2.493	19,291,243

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions