Siemens Energy AG (BIT:1ENR)
Italy · Delayed Price · Currency is EUR 145.44
+2.12 (1.48%)
At close: Oct 2, 2026
BIT:1ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 144.64 | 146.78 | 144.54 | 145.44 | 145.44 | 1.48% | 4,295 |
| Oct 1, 2026 | 144.24 | 144.88 | 140.76 | 143.32 | 143.32 | 0.56% | 3,529 |
| Sep 30, 2026 | 146.80 | 147.02 | 141.98 | 142.52 | 142.52 | -2.05% | 15,323 |
| Sep 29, 2026 | 141.76 | 148.00 | 141.76 | 145.50 | 145.50 | 3.03% | 5,234 |
| Sep 28, 2026 | 141.98 | 144.46 | 139.24 | 141.22 | 141.22 | -1.01% | 10,516 |
| Sep 25, 2026 | 144.88 | 146.58 | 142.60 | 142.66 | 142.66 | 0.68% | 8,928 |
| Sep 24, 2026 | 144.52 | 145.84 | 141.66 | 141.70 | 141.70 | -2.13% | 5,124 |
| Sep 23, 2026 | 146.00 | 146.00 | 143.76 | 144.78 | 144.78 | -0.85% | 12,344 |
| Sep 22, 2026 | 144.12 | 146.00 | 141.82 | 146.02 | 146.02 | 2.04% | 8,658 |
| Sep 21, 2026 | 142.08 | 143.22 | 141.38 | 143.10 | 143.10 | 2.17% | 3,861 |
| Sep 18, 2026 | 142.26 | 143.10 | 140.12 | 140.06 | 140.06 | -1.20% | 3,321 |
| Sep 17, 2026 | 138.54 | 142.54 | 137.74 | 141.76 | 141.76 | 3.41% | 9,014 |
| Sep 16, 2026 | 136.72 | 138.42 | 134.62 | 137.08 | 137.08 | 3.11% | 5,849 |
| Sep 15, 2026 | 132.60 | 134.08 | 131.66 | 132.94 | 132.94 | 0.57% | 8,207 |
| Sep 14, 2026 | 140.00 | 140.00 | 131.66 | 132.18 | 132.18 | -8.03% | 10,978 |
| Sep 11, 2026 | 141.28 | 144.48 | 141.28 | 143.72 | 143.72 | 2.02% | 4,916 |
| Sep 10, 2026 | 145.84 | 146.08 | 140.70 | 140.88 | 140.88 | -2.89% | 9,065 |
| Sep 9, 2026 | 148.62 | 148.62 | 144.56 | 145.08 | 145.08 | -2.53% | 2,698 |
| Sep 8, 2026 | 146.10 | 149.30 | 145.58 | 148.84 | 148.84 | 0.17% | 3,175 |
| Sep 7, 2026 | 149.28 | 150.18 | 146.90 | 148.58 | 148.58 | 1.16% | 2,783 |
| Sep 4, 2026 | 147.18 | 149.64 | 146.36 | 146.88 | 146.88 | 0.84% | 4,493 |
| Sep 3, 2026 | 141.56 | 145.62 | 141.56 | 145.66 | 145.66 | 3.35% | 22,656 |
| Sep 2, 2026 | 140.22 | 143.12 | 139.50 | 140.94 | 140.94 | -0.07% | 12,253 |
| Sep 1, 2026 | 142.00 | 143.04 | 139.20 | 141.04 | 141.04 | -0.84% | 6,825 |
| Aug 31, 2026 | 146.18 | 146.30 | 142.18 | 142.24 | 142.24 | -5.34% | 10,907 |
| Aug 28, 2026 | 149.70 | 151.38 | 148.40 | 150.26 | 150.26 | 0.37% | 3,762 |
| Aug 27, 2026 | 155.30 | 156.84 | 149.70 | 149.70 | 149.70 | -1.04% | 3,943 |
| Aug 26, 2026 | 152.48 | 153.06 | 150.96 | 151.28 | 151.28 | -1.25% | 2,667 |
| Aug 25, 2026 | 151.98 | 154.60 | 150.64 | 153.20 | 153.20 | 3.03% | 4,202 |
| Aug 24, 2026 | 151.16 | 153.26 | 146.48 | 148.70 | 148.70 | -2.89% | 3,312 |
| Aug 21, 2026 | 154.20 | 154.90 | 152.30 | 153.12 | 153.12 | 0.31% | 4,571 |
| Aug 20, 2026 | 154.56 | 154.56 | 151.70 | 152.64 | 152.64 | -1.33% | 2,770 |
| Aug 19, 2026 | 154.00 | 157.28 | 152.06 | 154.70 | 154.70 | 0.27% | 1,107 |
| Aug 18, 2026 | 161.14 | 161.14 | 152.90 | 154.28 | 154.28 | -5.59% | 2,585 |
| Aug 17, 2026 | 163.44 | 165.00 | 162.86 | 163.42 | 163.42 | 1.92% | 3,086 |
| Aug 14, 2026 | 160.08 | 161.54 | 159.00 | 160.34 | 160.34 | -0.14% | 1,894 |
| Aug 13, 2026 | 163.52 | 163.80 | 159.80 | 160.56 | 160.56 | -1.16% | 2,353 |
| Aug 12, 2026 | 160.22 | 165.62 | 160.22 | 162.44 | 162.44 | 2.42% | 5,895 |
| Aug 11, 2026 | 155.42 | 159.80 | 154.68 | 158.60 | 158.60 | 2.30% | 2,100 |
| Aug 10, 2026 | 154.24 | 158.78 | 154.24 | 155.04 | 155.04 | 1.16% | 2,956 |
| Aug 7, 2026 | 154.34 | 157.12 | 151.72 | 153.26 | 153.26 | -0.44% | 2,534 |
| Aug 6, 2026 | 149.90 | 154.02 | 147.94 | 153.94 | 153.94 | 2.22% | 6,662 |
| Aug 5, 2026 | 158.00 | 158.00 | 148.00 | 150.60 | 150.60 | -0.66% | 12,793 |
| Aug 4, 2026 | 151.48 | 154.52 | 149.84 | 151.60 | 151.60 | 2.68% | 5,816 |
| Aug 3, 2026 | 150.36 | 150.36 | 144.14 | 147.64 | 147.64 | -0.32% | 4,470 |
| Jul 31, 2026 | 150.16 | 152.70 | 147.02 | 148.12 | 148.12 | 1.34% | 8,265 |
| Jul 30, 2026 | 135.48 | 146.64 | 133.44 | 146.16 | 146.16 | 7.69% | 8,690 |
| Jul 29, 2026 | 137.90 | 140.26 | 134.12 | 135.72 | 135.72 | -1.58% | 6,392 |
| Jul 28, 2026 | 146.46 | 148.52 | 137.66 | 137.90 | 137.90 | -7.24% | 6,347 |
| Jul 27, 2026 | 152.72 | 154.20 | 146.86 | 148.66 | 148.66 | -1.26% | 2,395 |