Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 163.10
+7.40 (4.75%)
At close: Mar 4, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 155.75 | 163.10 | 155.00 | 162.90 | 162.90 | 4.62% | 2,122 |
| Mar 3, 2026 | 160.00 | 160.00 | 150.45 | 155.70 | 155.70 | -4.30% | 6,852 |
| Mar 2, 2026 | 162.95 | 163.70 | 158.35 | 162.70 | 162.70 | -2.22% | 3,553 |
| Feb 27, 2026 | 165.15 | 168.60 | 165.15 | 166.40 | 166.40 | 0.94% | 2,268 |
| Feb 26, 2026 | 170.50 | 170.55 | 161.85 | 164.85 | 164.15 | -2.51% | 4,249 |
| Feb 25, 2026 | 168.00 | 171.60 | 168.00 | 169.10 | 168.38 | 1.84% | 3,291 |
| Feb 24, 2026 | 167.70 | 167.70 | 162.90 | 166.05 | 165.34 | 0.27% | 2,615 |
| Feb 23, 2026 | 163.50 | 167.95 | 163.05 | 165.60 | 164.90 | 0.12% | 1,451 |
| Feb 20, 2026 | 164.05 | 165.25 | 162.05 | 165.40 | 164.70 | 0.61% | 1,531 |
| Feb 19, 2026 | 166.80 | 167.05 | 162.50 | 164.40 | 163.70 | -1.38% | 1,820 |
| Feb 18, 2026 | 161.05 | 168.00 | 161.05 | 166.70 | 165.99 | 4.09% | 4,452 |
| Feb 17, 2026 | 163.25 | 163.25 | 156.85 | 160.15 | 159.47 | -1.99% | 3,879 |
| Feb 16, 2026 | 163.50 | 165.45 | 162.70 | 163.40 | 162.71 | 1.05% | 2,826 |
| Feb 13, 2026 | 162.15 | 162.85 | 156.80 | 161.70 | 161.01 | 0.56% | 4,931 |
| Feb 12, 2026 | 162.80 | 165.50 | 160.40 | 160.80 | 160.12 | -1.38% | 4,377 |
| Feb 11, 2026 | 165.50 | 165.50 | 157.05 | 163.05 | 162.36 | 8.23% | 7,893 |
| Feb 10, 2026 | 156.65 | 156.90 | 150.60 | 150.65 | 150.01 | -4.56% | 2,264 |
| Feb 9, 2026 | 152.45 | 157.85 | 152.45 | 157.85 | 157.18 | 3.85% | 2,755 |
| Feb 6, 2026 | 146.10 | 151.65 | 146.10 | 152.00 | 151.35 | 4.25% | 2,034 |
| Feb 5, 2026 | 149.45 | 150.30 | 142.15 | 145.80 | 145.18 | -2.02% | 3,722 |
| Feb 4, 2026 | 155.25 | 156.55 | 140.00 | 148.80 | 148.17 | -4.34% | 6,748 |
| Feb 3, 2026 | 150.30 | 156.10 | 150.30 | 155.55 | 154.89 | 4.89% | 4,617 |
| Feb 2, 2026 | 140.50 | 148.90 | 137.05 | 148.30 | 147.67 | 2.77% | 2,415 |
| Jan 30, 2026 | 141.30 | 146.00 | 141.30 | 144.30 | 143.69 | 0.87% | 2,777 |
| Jan 29, 2026 | 146.00 | 149.55 | 140.85 | 143.05 | 142.44 | 0.14% | 4,323 |
| Jan 28, 2026 | 143.55 | 147.95 | 141.15 | 142.85 | 142.24 | 0.32% | 5,590 |
| Jan 27, 2026 | 142.10 | 143.40 | 141.00 | 142.40 | 141.80 | 0.60% | 1,936 |
| Jan 26, 2026 | 140.00 | 142.50 | 140.00 | 141.55 | 140.95 | 0.57% | 1,844 |
| Jan 23, 2026 | 140.00 | 143.00 | 139.70 | 140.75 | 140.15 | 2.40% | 3,069 |
| Jan 22, 2026 | 138.05 | 138.15 | 133.20 | 137.45 | 136.87 | 3.78% | 4,232 |
| Jan 21, 2026 | 133.00 | 133.00 | 129.30 | 132.45 | 131.89 | -0.08% | 2,870 |
| Jan 20, 2026 | 133.45 | 133.45 | 128.35 | 132.55 | 131.99 | -1.23% | 2,756 |
| Jan 19, 2026 | 132.85 | 134.80 | 132.05 | 134.20 | 133.63 | -0.89% | 1,865 |
| Jan 16, 2026 | 131.05 | 135.00 | 130.55 | 135.40 | 134.83 | 5.17% | 3,325 |
| Jan 15, 2026 | 127.20 | 130.00 | 127.20 | 128.75 | 128.20 | 1.66% | 1,141 |
| Jan 14, 2026 | 129.65 | 129.65 | 126.05 | 126.65 | 126.11 | -2.16% | 1,503 |
| Jan 13, 2026 | 130.00 | 130.00 | 126.90 | 129.45 | 128.90 | 1.09% | 786 |
| Jan 12, 2026 | 125.70 | 128.85 | 125.00 | 128.05 | 127.51 | 1.79% | 763 |
| Jan 9, 2026 | 126.00 | 126.90 | 123.85 | 125.80 | 125.27 | 1.66% | 976 |
| Jan 8, 2026 | 127.90 | 128.50 | 123.50 | 123.75 | 123.22 | -4.95% | 2,095 |
| Jan 7, 2026 | 128.85 | 131.60 | 128.60 | 130.20 | 129.65 | 2.20% | 3,475 |
| Jan 6, 2026 | 127.50 | 128.65 | 126.50 | 127.40 | 126.86 | -0.31% | 1,886 |
| Jan 5, 2026 | 124.95 | 129.55 | 124.95 | 127.80 | 127.26 | 4.11% | 3,216 |
| Jan 2, 2026 | 123.35 | 123.50 | 121.00 | 122.75 | 122.23 | 1.82% | 1,351 |
| Dec 30, 2025 | 119.85 | 120.45 | 119.85 | 120.55 | 120.04 | 0.21% | 70 |
| Dec 29, 2025 | 121.75 | 121.75 | 118.90 | 120.30 | 119.79 | 0.08% | 488 |
| Dec 23, 2025 | 119.05 | 120.30 | 118.80 | 120.20 | 119.69 | 0.71% | 319 |
| Dec 22, 2025 | 121.20 | 121.20 | 117.25 | 119.35 | 118.84 | -0.25% | 540 |
| Dec 19, 2025 | 121.25 | 121.75 | 118.75 | 119.65 | 119.14 | -3.35% | 1,561 |
| Dec 18, 2025 | 119.00 | 123.80 | 116.20 | 123.80 | 123.27 | 7.14% | 3,925 |