Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 163.05
+12.40 (8.23%)
At close: Feb 11, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 165.50 | 165.50 | 157.05 | 157.45 | - | 4.51% | 2,650 |
| Feb 10, 2026 | 156.65 | 156.90 | 150.60 | 150.65 | 150.65 | -4.56% | 2,264 |
| Feb 9, 2026 | 152.45 | 157.85 | 152.45 | 157.85 | 157.85 | 3.85% | 2,755 |
| Feb 6, 2026 | 146.10 | 151.65 | 146.10 | 152.00 | 152.00 | 4.25% | 2,034 |
| Feb 5, 2026 | 149.45 | 150.30 | 142.15 | 145.80 | 145.80 | -2.02% | 3,722 |
| Feb 4, 2026 | 155.25 | 156.55 | 140.00 | 148.80 | 148.80 | -4.34% | 6,748 |
| Feb 3, 2026 | 150.30 | 156.10 | 150.30 | 155.55 | 155.55 | 4.89% | 4,617 |
| Feb 2, 2026 | 140.50 | 148.90 | 137.05 | 148.30 | 148.30 | 2.77% | 2,415 |
| Jan 30, 2026 | 141.30 | 146.00 | 141.30 | 144.30 | 144.30 | 0.87% | 2,777 |
| Jan 29, 2026 | 146.00 | 149.55 | 140.85 | 143.05 | 143.05 | 0.14% | 4,323 |
| Jan 28, 2026 | 143.55 | 147.95 | 141.15 | 142.85 | 142.85 | 0.32% | 5,590 |
| Jan 27, 2026 | 142.10 | 143.40 | 141.00 | 142.40 | 142.40 | 0.60% | 1,936 |
| Jan 26, 2026 | 140.00 | 142.50 | 140.00 | 141.55 | 141.55 | 0.57% | 1,844 |
| Jan 23, 2026 | 140.00 | 143.00 | 139.70 | 140.75 | 140.75 | 2.40% | 3,069 |
| Jan 22, 2026 | 138.05 | 138.15 | 133.20 | 137.45 | 137.45 | 3.78% | 4,232 |
| 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 |