Rigsave S.P.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.300 | 3.380 | 3.240 | 3.380 | 3.380 | 3,693 |
| 2025-08-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-08 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 414 |
| 2025-08-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-08-06 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 50 |
| 2025-08-05 | 3.310 | 3.480 | 3.310 | 3.390 | 3.390 | 300 |
| 2025-08-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-08-01 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 60 |
| 2025-07-31 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2025-07-30 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 100 |
| 2025-07-29 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 835 |
| 2025-07-28 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-07-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-07-24 | 3.320 | 3.400 | 3.300 | 3.390 | 3.390 | 1,312 |
| 2025-07-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-07-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 23 |
| 2025-07-21 | 3.120 | 3.600 | 3.120 | 3.550 | 3.550 | 4,921 |
| 2025-07-18 | 3.240 | 3.500 | 3.240 | 3.390 | 3.390 | 1,020 |
| 2025-07-17 | 3.500 | 3.500 | 3.230 | 3.230 | 3.230 | 2,490 |
| 2025-07-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-07-15 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 590 |
| 2025-07-14 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 40 |
| 2025-07-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-07-10 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 450 |
| 2025-07-09 | 3.380 | 3.380 | 3.330 | 3.370 | 3.370 | 2,025 |
| 2025-07-08 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 260 |
| 2025-07-07 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 970 |
| 2025-07-04 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 530 |
| 2025-07-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-07-02 | 3.240 | 3.340 | 3.220 | 3.290 | 3.290 | 5,600 |
| 2025-07-01 | 3.110 | 3.240 | 3.110 | 3.240 | 3.240 | 2,622 |
| 2025-06-30 | 3.080 | 3.240 | 3.080 | 3.230 | 3.230 | 540 |
| 2025-06-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-06-26 | 3.140 | 3.260 | 3.140 | 3.210 | 3.210 | 1,233 |
| 2025-06-25 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 345 |
| 2025-06-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-06-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2025-06-20 | 3.240 | 3.240 | 3.160 | 3.210 | 3.210 | 1,323 |
| 2025-06-19 | 3.360 | 3.400 | 3.160 | 3.200 | 3.200 | 1,520 |
| 2025-06-18 | 3.240 | 3.360 | 3.240 | 3.320 | 3.320 | 827 |
| 2025-06-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-06-16 | 3.190 | 3.260 | 3.040 | 3.230 | 3.230 | 1,573 |
| 2025-06-13 | 3.360 | 3.360 | 3.180 | 3.180 | 3.180 | 20 |
| 2025-06-12 | 3.380 | 3.380 | 3.100 | 3.190 | 3.190 | 2,796 |
| 2025-06-11 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 2,001 |
| 2025-06-10 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 150 |
| 2025-06-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-06-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-06-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-06-04 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 40 |
| 2025-06-03 | 3.340 | 3.520 | 3.340 | 3.400 | 3.400 | 2,132 |
| 2025-06-02 | 3.560 | 3.580 | 3.320 | 3.440 | 3.440 | 2,614 |
| 2025-05-30 | 3.490 | 3.560 | 3.300 | 3.560 | 3.560 | 2,861 |
| 2025-05-29 | 3.380 | 3.700 | 3.320 | 3.520 | 3.520 | 19,947 |
| 2025-05-28 | 3.250 | 3.620 | 3.250 | 3.380 | 3.380 | 14,292 |
| 2025-05-27 | 3.480 | 3.640 | 3.220 | 3.520 | 3.520 | 16,860 |
| 2025-05-26 | 3.100 | 3.700 | 3.100 | 3.380 | 3.380 | 22,143 |
| 2025-05-23 | 3.180 | 3.680 | 3.180 | 3.420 | 3.420 | 13,348 |
| 2025-05-22 | 3.050 | 3.440 | 3.050 | 3.380 | 3.380 | 13,040 |
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.