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

Get Started

Home
Investing
Stocks
USA
USOTC
Saipem Spa (PK) (SAPMY)
Saipem Spa (PK) (SAPMY) Historical

SAPMY Saipem Spa (PK)

0.4985

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

SAPMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.4985	0.00	0.00%	0.4985	0.4985	0.4985	0
May 30 2024	0.4985	0.00	0.00%	0.4985	0.4985	0.4985	0
May 29 2024	0.4985	0.00	0.00%	0.4985	0.4985	0.4985	0
May 28 2024	0.4985	-0.0115	-2.25%	0.4985	0.4985	0.4985	784
May 24 2024	0.51	0.03	6.25%	0.4835	0.51	0.48	17,231
May 23 2024	0.48	0.005	1.05%	0.48	0.48	0.48	2,000
May 22 2024	0.475	-0.01	-2.06%	0.485	0.485	0.453	93,815
May 21 2024	0.485	0.0285	6.24%	0.485	0.485	0.485	24,000
May 20 2024	0.4565	0.0025	0.55%	0.465	0.47	0.4565	12,020
May 17 2024	0.454	0.00	0.00%	0.454	0.454	0.454	0
May 16 2024	0.454	0.0041	0.91%	0.45	0.454	0.4486	5,825
May 15 2024	0.4499	-0.0066	-1.45%	0.442	0.4499	0.442	4,673
May 14 2024	0.4565	0.0115	2.58%	0.4565	0.4565	0.4565	250
May 13 2024	0.445	0.00	0.00%	0.445	0.445	0.445	660
May 10 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
May 09 2024	0.445	0.025	5.95%	0.445	0.445	0.445	1,114
May 08 2024	0.42	0.01	2.44%	0.42	0.42	0.42	1,000
May 07 2024	0.41	-0.03	-6.82%	0.4053	0.41	0.4053	4,040
May 06 2024	0.44	0.03	7.32%	0.36	0.44	0.36	2,330
May 03 2024	0.41	-0.01485	-3.50%	0.41	0.41	0.41	5,075
May 02 2024	0.42485	0.02352	5.86%	0.42485	0.42485	0.42485	100
May 01 2024	0.40133	-0.03842	-8.74%	0.3722	0.4358	0.3722	1,763
Apr 30 2024	0.43975	0.00	0.00%	0.43975	0.43975	0.43975	0
Apr 29 2024	0.43975	0.00	0.00%	0.43975	0.43975	0.43975	0
Apr 26 2024	0.43975	-0.03025	-6.44%	0.44975	0.44975	0.43975	479
Apr 25 2024	0.47	-0.0015	-0.32%	0.47	0.47	0.47	205
Apr 24 2024	0.4715	0.03823	8.82%	0.4715	0.4715	0.4715	1,300
Apr 23 2024	0.433266	0.00	0.00%	0.433266	0.433266	0.433266	0
Apr 22 2024	0.433266	-0.03928	-8.31%	0.513	0.513	0.433266	4,427
Apr 19 2024	0.47255	0.00	0.00%	0.47255	0.47255	0.47255	0
Apr 18 2024	0.47255	0.0145	3.17%	0.45	0.47255	0.432	31,770
Apr 17 2024	0.45805	0.00	0.00%	0.45805	0.45805	0.45805	0
Apr 16 2024	0.45805	-0.04535	-9.01%	0.5108	0.5108	0.45805	5,900
Apr 15 2024	0.5034	0.0206	4.27%	0.4825	0.5034	0.4722	13,847
Apr 12 2024	0.4828	0.0056	1.17%	0.465	0.4828	0.465	3,000
Apr 11 2024	0.4772	0.01295	2.79%	0.4772	0.4772	0.4772	300
Apr 10 2024	0.46425	0.00	0.00%	0.46425	0.46425	0.46425	0
Apr 09 2024	0.46425	-0.0053	-1.13%	0.45625	0.46425	0.45625	613
Apr 08 2024	0.46955	0.03955	9.20%	0.46955	0.46955	0.46955	100
Apr 05 2024	0.43	-0.04	-8.51%	0.47	0.48	0.43	8,411
Apr 04 2024	0.47	-0.00376	-0.79%	0.4732	0.48	0.47	29,789
Apr 03 2024	0.473755	0.04876	11.47%	0.473755	0.473755	0.473755	172
Apr 02 2024	0.425	-0.012	-2.75%	0.45	0.45	0.425	65,550
Apr 01 2024	0.437	-0.023	-5.00%	0.45	0.4627	0.43	4,547
Mar 28 2024	0.46	-0.01819	-3.80%	0.46	0.46	0.46	113
Mar 27 2024	0.478185	0.01819	3.95%	0.46	0.478185	0.405	3,315
Mar 26 2024	0.46	0.0185	4.19%	0.483	0.51	0.455	9,559
Mar 25 2024	0.4415	0.0415	10.38%	0.40	0.4415	0.40	1,505
Mar 22 2024	0.40	-0.045	-10.11%	0.40	0.40	0.40	309
Mar 21 2024	0.445	-0.0115	-2.52%	0.44255	0.4575	0.44255	3,262
Mar 20 2024	0.4565	0.0265	6.16%	0.43	0.4565	0.43	4,371
Mar 19 2024	0.43	0.00	0.00%	0.43	0.43	0.43	2,000
Mar 18 2024	0.43	0.00	0.00%	0.45	0.45	0.42	5,438
Mar 15 2024	0.43	-0.01	-2.27%	0.45	0.45	0.43	2,544
Mar 14 2024	0.44	0.03	7.32%	0.42	0.44	0.42	10,375
Mar 13 2024	0.41	-0.005	-1.20%	0.415	0.415	0.41	5,106
Mar 12 2024	0.415	0.024	6.14%	0.393	0.43	0.393	56,121
Mar 11 2024	0.391	0.021	5.68%	0.3935	0.415	0.372	33,882
Mar 08 2024	0.37	-0.0159	-4.12%	0.40	0.40	0.37	10,962
Mar 07 2024	0.3859	0.0009	0.23%	0.42	0.42	0.37	7,004
Mar 06 2024	0.385	0.0053	1.40%	0.38	0.394	0.38	4,818
Mar 05 2024	0.3797	0.0097	2.62%	0.36	0.40	0.36	3,048

Societe Generale Effekten

BNP Paribas Issuance

Intesa Sanpaolo

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