Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 99.32
+3.14 (3.26%)
At close: Aug 11, 2025, 5:30 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | 0.10% | - |
| 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 |
| Jun 26, 2025 | 94.08 | 94.84 | 92.86 | 92.86 | - | 0.61% | 3,209 |
| Jun 25, 2025 | 91.90 | 92.64 | 91.16 | 92.30 | - | 1.88% | 2,964 |
| Jun 24, 2025 | 89.90 | 92.36 | 89.90 | 90.60 | - | 3.66% | 1,646 |
| Jun 23, 2025 | 86.72 | 88.08 | 86.10 | 87.40 | - | -0.11% | 581 |
| Jun 20, 2025 | 87.30 | 88.00 | 87.30 | 87.50 | - | 1.41% | 327 |
| Jun 19, 2025 | 87.40 | 88.00 | 86.18 | 86.28 | - | -1.55% | 1,847 |
| Jun 18, 2025 | 88.60 | 88.60 | 87.64 | 87.64 | - | -1.22% | 166 |
| Jun 17, 2025 | 88.00 | 89.34 | 87.72 | 88.72 | - | -0.18% | 1,360 |
| Jun 16, 2025 | 86.00 | 88.88 | 86.00 | 88.88 | - | 5.23% | 1,029 |
| Jun 13, 2025 | 84.00 | 84.54 | 83.82 | 84.46 | - | -0.92% | 1,180 |
| Jun 12, 2025 | 85.08 | 85.80 | 84.16 | 85.24 | - | -0.28% | 1,315 |
| Jun 11, 2025 | 82.02 | 85.68 | 82.02 | 85.48 | - | 2.96% | 818 |
| Jun 10, 2025 | 85.56 | 86.56 | 82.38 | 83.02 | - | -3.58% | 5,191 |
| Jun 9, 2025 | 88.30 | 88.30 | 85.50 | 86.10 | - | -2.80% | 3,845 |
| Jun 6, 2025 | 88.26 | 89.10 | 88.16 | 88.58 | - | 0.16% | 1,410 |
| Jun 5, 2025 | 88.48 | 89.22 | 88.16 | 88.44 | - | 0.16% | 1,222 |