Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 86.80
-2.18 (-2.45%)
At close: Sep 5, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.56 | 89.92 | 86.50 | 86.80 | - | -2.45% | 1,042 |
| Sep 4, 2025 | 85.50 | 90.04 | 85.50 | 88.98 | - | 3.15% | 560 |
| Sep 3, 2025 | 85.40 | 86.26 | 83.32 | 86.26 | - | 2.18% | 922 |
| Sep 2, 2025 | 89.80 | 89.80 | 84.40 | 84.42 | - | -5.53% | 4,626 |
| Sep 1, 2025 | 90.04 | 90.14 | 88.38 | 89.36 | - | -1.52% | 1,479 |
| Aug 29, 2025 | 92.12 | 92.12 | 89.90 | 90.74 | - | -1.50% | 426 |
| Aug 28, 2025 | 90.38 | 92.40 | 89.78 | 92.12 | - | 0.88% | 1,390 |
| Aug 27, 2025 | 93.76 | 93.76 | 90.78 | 91.32 | - | -3.37% | 1,643 |
| Aug 26, 2025 | 91.36 | 95.72 | 91.10 | 94.50 | - | 3.30% | 2,449 |
| Aug 25, 2025 | 92.52 | 92.52 | 90.40 | 91.48 | - | -2.01% | 1,574 |
| Aug 22, 2025 | 92.20 | 94.10 | 92.20 | 93.36 | - | -0.36% | 1,285 |
| Aug 21, 2025 | 92.00 | 93.70 | 92.00 | 93.70 | - | 2.97% | 1,637 |
| Aug 20, 2025 | 93.52 | 93.92 | 91.00 | 91.00 | - | -3.56% | 2,148 |
| Aug 19, 2025 | 96.10 | 96.10 | 93.00 | 94.36 | - | -2.42% | 2,914 |
| Aug 18, 2025 | 95.24 | 97.10 | 93.46 | 96.70 | - | -1.06% | 1,669 |
| Aug 14, 2025 | 98.02 | 98.44 | 96.50 | 97.74 | - | -1.25% | 2,708 |
| Aug 13, 2025 | 103.40 | 104.50 | 98.50 | 98.98 | - | -4.18% | 2,422 |
| Aug 12, 2025 | 99.78 | 103.70 | 99.78 | 103.30 | - | 4.01% | 4,543 |
| Aug 11, 2025 | 95.78 | 99.44 | 95.50 | 99.32 | - | 3.26% | 734 |
| Aug 8, 2025 | 95.50 | 97.20 | 95.50 | 96.18 | - | -0.25% | 1,108 |
| Aug 7, 2025 | 98.60 | 101.40 | 95.80 | 96.42 | - | -1.55% | 3,337 |
| Aug 6, 2025 | 97.50 | 99.56 | 92.78 | 97.94 | - | 0.66% | 7,612 |
| Aug 5, 2025 | 100.45 | 100.80 | 97.30 | 97.30 | - | -1.78% | 1,770 |
| Aug 4, 2025 | 98.04 | 99.96 | 98.04 | 99.06 | - | 1.23% | 1,140 |
| Aug 1, 2025 | 102.10 | 102.10 | 95.68 | 97.86 | - | -4.15% | 3,457 |
| Jul 31, 2025 | 102.00 | 104.65 | 101.85 | 102.10 | - | 0.10% | 2,005 |
| Jul 30, 2025 | 98.76 | 102.00 | 98.02 | 102.00 | - | 4.62% | 3,306 |
| Jul 29, 2025 | 97.00 | 97.92 | 97.00 | 97.50 | - | 2.12% | 1,743 |
| Jul 28, 2025 | 97.86 | 97.94 | 95.48 | 95.48 | - | -1.83% | 1,787 |
| Jul 25, 2025 | 96.40 | 97.46 | 95.90 | 97.26 | - | -0.14% | 816 |
| Jul 24, 2025 | 97.68 | 99.00 | 97.16 | 97.40 | - | 0.89% | 2,919 |
| Jul 23, 2025 | 91.48 | 96.54 | 91.48 | 96.54 | - | 5.90% | 5,002 |
| Jul 22, 2025 | 92.14 | 92.14 | 87.74 | 91.16 | - | -2.54% | 3,189 |
| Jul 21, 2025 | 94.46 | 94.86 | 93.32 | 93.54 | - | -0.51% | 1,418 |
| Jul 18, 2025 | 94.28 | 95.00 | 93.36 | 94.02 | - | -1.59% | 1,054 |
| Jul 17, 2025 | 93.46 | 95.54 | 92.72 | 95.54 | - | 4.28% | 1,775 |
| Jul 16, 2025 | 91.80 | 93.28 | 91.62 | 91.62 | - | -1.78% | 1,613 |
| Jul 15, 2025 | 91.90 | 93.66 | 91.48 | 93.28 | - | 1.57% | 2,546 |
| Jul 14, 2025 | 91.84 | 91.84 | 89.72 | 91.84 | - | 0.55% | 1,585 |
| Jul 11, 2025 | 88.88 | 91.70 | 88.78 | 91.34 | - | 1.08% | 1,315 |
| Jul 10, 2025 | 91.12 | 91.90 | 89.96 | 90.36 | - | -2.27% | 4,339 |
| Jul 9, 2025 | 91.84 | 92.58 | 91.22 | 92.46 | - | 0.83% | 1,146 |
| Jul 8, 2025 | 94.62 | 94.62 | 91.70 | 91.70 | - | -3.19% | 1,283 |
| Jul 7, 2025 | 93.36 | 94.72 | 92.98 | 94.72 | - | 2.51% | 2,673 |
| Jul 4, 2025 | 93.02 | 93.04 | 91.86 | 92.40 | - | 0.13% | 470 |
| Jul 3, 2025 | 91.30 | 92.88 | 89.74 | 92.28 | - | 1.01% | 1,062 |
| Jul 2, 2025 | 93.76 | 93.76 | 90.54 | 91.36 | - | -1.23% | 3,798 |
| Jul 1, 2025 | 99.06 | 99.06 | 91.54 | 92.50 | - | -5.50% | 4,208 |
| Jun 30, 2025 | 96.42 | 97.92 | 95.86 | 97.88 | - | 3.16% | 1,721 |
| Jun 27, 2025 | 94.14 | 95.00 | 92.60 | 94.88 | - | 2.18% | 3,428 |