Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 137.15
+4.70 (3.55%)
Last updated: Jan 22, 2026, 3:38 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 133.00 | 133.00 | 129.30 | 132.45 | 132.45 | -0.08% | 2,870 |
| Jan 20, 2026 | 133.45 | 133.45 | 128.35 | 132.55 | 132.55 | -1.23% | 2,756 |
| Jan 19, 2026 | 132.85 | 134.80 | 132.05 | 134.20 | 134.20 | -0.89% | 1,865 |
| Jan 16, 2026 | 131.05 | 135.00 | 130.55 | 135.40 | 135.40 | 5.17% | 3,325 |
| Jan 15, 2026 | 127.20 | 130.00 | 127.20 | 128.75 | 128.75 | 1.66% | 1,141 |
| Jan 14, 2026 | 129.65 | 129.65 | 126.05 | 126.65 | 126.65 | -2.16% | 1,503 |
| Jan 13, 2026 | 130.00 | 130.00 | 126.90 | 129.45 | 129.45 | 1.09% | 786 |
| Jan 12, 2026 | 125.70 | 128.85 | 125.00 | 128.05 | 128.05 | 1.79% | 763 |
| Jan 9, 2026 | 126.00 | 126.90 | 123.85 | 125.80 | 125.80 | 1.66% | 976 |
| Jan 8, 2026 | 127.90 | 128.50 | 123.50 | 123.75 | 123.75 | -4.95% | 2,095 |
| Jan 7, 2026 | 128.85 | 131.60 | 128.60 | 130.20 | 130.20 | 2.20% | 3,475 |
| Jan 6, 2026 | 127.50 | 128.65 | 126.50 | 127.40 | 127.40 | -0.31% | 1,886 |
| Jan 5, 2026 | 124.95 | 129.55 | 124.95 | 127.80 | 127.80 | 4.11% | 3,216 |
| Jan 2, 2026 | 123.35 | 123.50 | 121.00 | 122.75 | 122.75 | 1.82% | 1,351 |
| Dec 30, 2025 | 119.85 | 120.45 | 119.85 | 120.55 | 120.55 | 0.21% | 70 |
| Dec 29, 2025 | 121.75 | 121.75 | 118.90 | 120.30 | 120.30 | 0.08% | 488 |
| Dec 23, 2025 | 119.05 | 120.30 | 118.80 | 120.20 | 120.20 | 0.71% | 319 |
| Dec 22, 2025 | 121.20 | 121.20 | 117.25 | 119.35 | 119.35 | -0.25% | 540 |
| Dec 19, 2025 | 121.25 | 121.75 | 118.75 | 119.65 | 119.65 | -3.35% | 1,561 |
| Dec 18, 2025 | 119.00 | 123.80 | 116.20 | 123.80 | 123.80 | 7.14% | 3,925 |
| Dec 17, 2025 | 122.05 | 122.05 | 115.50 | 115.55 | 115.55 | -3.51% | 1,102 |
| Dec 16, 2025 | 119.30 | 120.20 | 118.50 | 119.75 | 119.75 | -0.08% | 2,757 |
| Dec 15, 2025 | 120.30 | 121.45 | 118.75 | 119.85 | 119.85 | 1.57% | 2,953 |
| Dec 12, 2025 | 124.40 | 124.50 | 117.95 | 118.00 | 118.00 | -4.38% | 4,591 |
| Dec 11, 2025 | 121.85 | 124.55 | 121.45 | 123.40 | 123.40 | -0.08% | 2,585 |
| Dec 10, 2025 | 119.70 | 124.65 | 119.70 | 123.50 | 123.50 | 4.13% | 4,944 |
| Dec 9, 2025 | 118.15 | 119.70 | 117.40 | 118.60 | 118.60 | 1.28% | 2,269 |
| Dec 8, 2025 | 119.60 | 119.60 | 116.25 | 117.10 | 117.10 | 0.09% | 2,970 |
| Dec 5, 2025 | 118.00 | 120.20 | 116.60 | 117.00 | 117.00 | 0.17% | 4,814 |
| Dec 4, 2025 | 117.20 | 117.35 | 114.95 | 116.80 | 116.80 | 2.19% | 459 |
| Dec 3, 2025 | 115.50 | 116.05 | 113.10 | 114.30 | 114.30 | -1.72% | 859 |
| Dec 2, 2025 | 114.30 | 117.05 | 113.80 | 116.30 | 116.30 | 3.42% | 1,963 |
| Dec 1, 2025 | 114.45 | 114.60 | 112.00 | 112.45 | 112.45 | -2.51% | 1,812 |
| Nov 28, 2025 | 114.10 | 116.00 | 113.90 | 115.35 | 115.35 | 0.74% | 1,392 |
| Nov 27, 2025 | 112.00 | 115.40 | 111.75 | 114.50 | 114.50 | 3.06% | 1,531 |
| Nov 26, 2025 | 110.00 | 111.05 | 108.35 | 111.10 | 111.10 | 4.12% | 1,593 |
| Nov 25, 2025 | 107.00 | 107.00 | 103.90 | 106.70 | 106.70 | 0.19% | 1,639 |
| Nov 24, 2025 | 105.05 | 106.95 | 104.40 | 106.50 | 106.50 | 5.45% | 1,626 |
| Nov 21, 2025 | 110.35 | 110.35 | 100.50 | 101.00 | 101.00 | -6.70% | 5,849 |
| Nov 20, 2025 | 114.10 | 119.60 | 108.25 | 108.25 | 108.25 | 4.74% | 8,792 |
| Nov 19, 2025 | 107.75 | 111.65 | 103.35 | 103.35 | 103.35 | -3.73% | 1,215 |
| Nov 18, 2025 | 111.60 | 111.75 | 106.25 | 107.35 | 107.35 | -3.68% | 2,140 |
| Nov 17, 2025 | 112.05 | 114.65 | 111.40 | 111.45 | 111.45 | 0.36% | 2,869 |
| Nov 14, 2025 | 107.50 | 112.60 | 104.05 | 111.05 | 111.05 | 9.46% | 10,839 |
| Nov 13, 2025 | 108.60 | 108.60 | 100.95 | 101.45 | 101.45 | -1.98% | 2,314 |
| Nov 12, 2025 | 108.35 | 108.35 | 103.50 | 103.50 | 103.50 | -3.41% | 2,106 |
| Nov 11, 2025 | 107.30 | 108.60 | 106.30 | 107.15 | 107.15 | 0.75% | 1,571 |
| Nov 10, 2025 | 104.00 | 107.60 | 102.30 | 106.35 | 106.35 | 4.78% | 2,280 |
| Nov 7, 2025 | 104.25 | 104.25 | 101.40 | 101.50 | 101.50 | -2.54% | 2,902 |
| Nov 6, 2025 | 107.05 | 107.05 | 104.05 | 104.15 | 104.15 | -3.07% | 556 |