Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 4,048 |
| 2026-02-03 | 3.000 | 3.200 | 3.000 | 3.180 | 3.180 | 6,550 |
| 2026-02-02 | 3.300 | 3.300 | 3.080 | 3.080 | 3.080 | 3,681 |
| 2026-01-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,025 |
| 2026-01-28 | 3.520 | 3.570 | 3.520 | 3.570 | 3.570 | 66 |
| 2026-01-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 250 |
| 2026-01-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 250 |
| 2026-01-23 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 250 |
| 2026-01-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 587 |
| 2026-01-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 587 |
| 2026-01-20 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 587 |
| 2026-01-19 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 230 |
| 2026-01-16 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 5,000 |
| 2026-01-15 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 30 |
| 2026-01-14 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,700 |
| 2026-01-13 | 3.450 | 3.670 | 3.420 | 3.540 | 3.540 | 5,700 |
| 2026-01-12 | 3.620 | 3.740 | 3.430 | 3.590 | 3.590 | 4,544 |
| 2026-01-09 | 3.400 | 3.460 | 3.300 | 3.460 | 3.460 | 1,500 |
| 2026-01-08 | 3.600 | 3.600 | 3.400 | 3.530 | 3.530 | 15,167 |
| 2026-01-07 | 3.690 | 3.690 | 3.650 | 3.690 | 3.690 | 20 |
| 2026-01-06 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 65 |
| 2026-01-05 | 3.690 | 3.690 | 3.500 | 3.690 | 3.690 | 65 |
| 2026-01-02 | 3.460 | 3.690 | 3.410 | 3.600 | 3.600 | 3,452 |
| 2025-12-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,277 |
| 2025-12-29 | 3.690 | 3.720 | 3.430 | 3.690 | 3.690 | 4,277 |
| 2025-12-23 | 3.640 | 4.300 | 3.200 | 3.400 | 3.400 | 286,060 |
| 2025-12-22 | 3.690 | 3.720 | 3.500 | 3.640 | 3.640 | 7,255 |
| 2025-12-19 | 3.500 | 3.690 | 3.500 | 3.600 | 3.600 | 3,075 |
| 2025-12-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,228 |
| 2025-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 475 |
| 2025-12-16 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 475 |
| 2025-12-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 129 |
| 2025-12-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 10 |
| 2025-12-11 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 10 |
| 2025-12-10 | 3.600 | 3.820 | 3.600 | 3.730 | 3.730 | 4,764 |
| 2025-12-09 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,860 |
| 2025-12-08 | 3.280 | 3.560 | 3.280 | 3.530 | 3.530 | 250 |
| 2025-12-05 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 1,500 |
| 2025-12-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 25 |
| 2025-12-03 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 25 |
| 2025-12-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 15 |
| 2025-12-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-11-28 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 15 |
| 2025-11-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-11-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-11-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 120 |
| 2025-11-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2025-11-21 | 3.500 | 3.580 | 3.440 | 3.580 | 3.580 | 11,075 |
| 2025-11-20 | 3.500 | 3.580 | 3.400 | 3.580 | 3.580 | 5,255 |
| 2025-11-19 | 3.360 | 3.600 | 3.360 | 3.590 | 3.590 | 1,475 |
| 2025-11-18 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 1,025 |
| 2025-11-17 | 3.680 | 3.680 | 3.460 | 3.660 | 3.660 | 2,438 |
| 2025-11-14 | 3.480 | 3.660 | 3.480 | 3.660 | 3.660 | 5,487 |
| 2025-11-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5,098 |
| 2025-11-12 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 100 |
| 2025-11-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,990 |
| 2025-11-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 790 |
| 2025-11-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 50 |
| 2025-11-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
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.