Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.970 | 3.000 | 2.940 | 2.970 | 2.970 | 2,000 |
| 2026-10-16 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 1,940 |
| 2026-10-15 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,940 |
| 2026-10-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,948 |
| 2026-10-13 | 2.950 | 3.000 | 2.950 | 2.980 | 2.980 | 1,948 |
| 2026-10-12 | 2.850 | 2.940 | 2.850 | 2.940 | 2.940 | 0 |
| 2026-10-09 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 500 |
| 2026-10-08 | 2.850 | 2.950 | 2.850 | 2.850 | 2.850 | 500 |
| 2026-10-07 | 2.850 | 2.930 | 2.850 | 2.930 | 2.930 | 4,509 |
| 2026-10-06 | 2.840 | 2.940 | 2.750 | 2.850 | 2.850 | 4,509 |
| 2026-10-05 | 2.940 | 2.940 | 2.800 | 2.920 | 2.920 | 1,000 |
| 2026-10-02 | 2.990 | 3.020 | 2.980 | 2.980 | 2.980 | 5,550 |
| 2026-10-01 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 5,550 |
| 2026-09-30 | 2.880 | 3.000 | 2.880 | 2.950 | 2.950 | 5,550 |
| 2026-09-29 | 2.660 | 2.830 | 2.640 | 2.830 | 2.830 | 3,150 |
| 2026-09-28 | 2.840 | 2.840 | 2.500 | 2.660 | 2.660 | 2,580 |
| 2026-09-25 | 2.840 | 2.930 | 2.840 | 2.930 | 2.930 | 280 |
| 2026-09-24 | 2.800 | 2.900 | 2.800 | 2.870 | 2.870 | 280 |
| 2026-09-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 400 |
| 2026-09-22 | 2.800 | 2.800 | 2.700 | 2.800 | 2.800 | 400 |
| 2026-09-21 | 2.800 | 2.900 | 2.800 | 2.840 | 2.840 | 221 |
| 2026-09-18 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 1,883 |
| 2026-09-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-09-16 | 2.700 | 2.900 | 2.700 | 2.800 | 2.800 | 1,883 |
| 2026-09-15 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 371 |
| 2026-09-14 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 100 |
| 2026-09-11 | 2.900 | 2.900 | 2.700 | 2.800 | 2.800 | 2,368 |
| 2026-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,952 |
| 2026-09-09 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,952 |
| 2026-09-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,952 |
| 2026-09-07 | 2.800 | 2.990 | 2.800 | 2.990 | 2.990 | 1,952 |
| 2026-09-04 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 535 |
| 2026-09-03 | 2.760 | 2.900 | 2.760 | 2.840 | 2.840 | 1,236 |
| 2026-09-02 | 2.880 | 3.000 | 2.800 | 2.880 | 2.880 | 2,902 |
| 2026-09-01 | 2.960 | 2.960 | 2.880 | 2.940 | 2.940 | 1,010 |
| 2026-08-31 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,185 |
| 2026-08-28 | 3.180 | 3.240 | 3.020 | 3.110 | 3.110 | 1,185 |
| 2026-08-27 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 1,662 |
| 2026-08-26 | 2.900 | 2.950 | 2.900 | 2.950 | 2.950 | 500 |
| 2026-08-25 | 3.030 | 3.030 | 3.010 | 3.010 | 3.010 | 66 |
| 2026-08-24 | 3.100 | 3.110 | 2.960 | 3.030 | 3.030 | 2,388 |
| 2026-08-21 | 3.250 | 3.250 | 3.000 | 3.010 | 3.010 | 3,373 |
| 2026-08-20 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 3,331 |
| 2026-08-19 | 3.260 | 3.260 | 3.150 | 3.150 | 3.150 | 490 |
| 2026-08-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,000 |
| 2026-08-17 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 3,000 |
| 2026-08-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,895 |
| 2026-08-13 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,895 |
| 2026-08-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,895 |
| 2026-08-11 | 3.260 | 3.260 | 3.200 | 3.230 | 3.230 | 1,895 |
| 2026-08-10 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 578 |
| 2026-08-07 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 578 |
| 2026-08-06 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 214 |
| 2026-08-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 23 |
| 2026-08-04 | 3.350 | 3.360 | 3.320 | 3.320 | 3.320 | 23 |
| 2026-08-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 285 |
| 2026-07-31 | 3.340 | 3.360 | 3.260 | 3.260 | 3.260 | 285 |
| 2026-07-30 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 38 |
| 2026-07-29 | 3.150 | 3.320 | 3.150 | 3.250 | 3.250 | 607 |
| 2026-07-28 | 3.060 | 3.280 | 3.060 | 3.210 | 3.210 | 2,246 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.