ETR:SIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	274.10	274.80	269.30	271.85	271.85	-2.56%	1,113,498
Jun 22, 2026	275.50	279.80	274.05	279.00	279.00	1.64%	812,333
Jun 19, 2026	276.90	278.35	274.45	274.50	274.50	-0.83%	2,382,143
Jun 18, 2026	274.45	277.65	272.90	276.80	276.80	1.35%	1,639,483
Jun 17, 2026	272.50	275.75	271.55	273.10	273.10	0.02%	1,106,790
Jun 16, 2026	272.30	275.95	271.25	273.05	273.05	1.00%	777,805
Jun 15, 2026	270.70	273.45	269.75	270.35	270.35	2.21%	1,065,981
Jun 12, 2026	265.40	269.70	262.40	264.50	264.50	2.32%	1,371,221
Jun 11, 2026	259.30	262.15	257.55	258.50	258.50	0.04%	1,058,552
Jun 10, 2026	264.85	265.05	256.35	258.40	258.40	-2.23%	1,186,441
Jun 9, 2026	266.95	271.05	262.65	264.30	264.30	-1.38%	943,807
Jun 8, 2026	263.00	268.35	259.75	268.00	268.00	-0.30%	924,916
Jun 5, 2026	272.35	272.40	267.95	268.80	268.80	-1.19%	653,630
Jun 4, 2026	276.00	276.95	269.50	272.05	272.05	-1.07%	792,332
Jun 3, 2026	274.15	277.05	273.65	275.00	275.00	-1.33%	1,046,690
Jun 2, 2026	275.00	280.20	275.00	278.70	278.70	2.22%	850,952
Jun 1, 2026	270.05	275.50	268.90	272.65	272.65	1.06%	951,714
May 29, 2026	272.85	273.40	269.40	269.80	269.80	-0.68%	1,569,526
May 28, 2026	273.60	275.90	267.10	271.65	271.65	-0.88%	990,860
May 27, 2026	273.50	279.60	272.40	274.05	274.05	0.55%	868,582
May 26, 2026	275.00	276.20	272.55	272.55	272.55	-1.52%	613,196
May 25, 2026	271.35	277.70	271.00	276.75	276.75	3.03%	768,639
May 22, 2026	267.15	270.05	265.30	268.60	268.60	1.72%	1,032,961
May 21, 2026	261.90	267.85	261.00	264.05	264.05	-0.02%	937,188
May 20, 2026	257.10	267.45	257.10	264.10	264.10	2.84%	951,719
May 19, 2026	259.75	265.25	255.00	256.80	256.80	-1.42%	903,606
May 18, 2026	257.45	264.90	256.35	260.50	260.50	0.35%	1,000,652
May 15, 2026	268.20	269.10	257.95	259.60	259.60	-5.15%	1,548,100
May 14, 2026	270.00	276.45	269.80	273.70	273.70	2.59%	1,031,147
May 13, 2026	267.15	271.40	258.45	266.80	266.80	0.83%	1,348,649
May 12, 2026	266.25	267.65	263.20	264.60	264.60	-1.51%	1,207,199
May 11, 2026	265.00	268.85	263.65	268.65	268.65	1.40%	1,056,734
May 8, 2026	264.15	266.95	263.30	264.95	264.95	-0.47%	918,468
May 7, 2026	270.00	272.20	266.20	266.20	266.20	-0.78%	1,224,592
May 6, 2026	262.40	271.80	261.40	268.30	268.30	2.99%	1,551,735
May 5, 2026	251.00	260.90	250.30	260.50	260.50	4.39%	1,195,758
May 4, 2026	249.15	256.20	248.50	249.55	249.55	-1.19%	1,475,664
Apr 30, 2026	241.80	252.55	241.05	252.55	252.55	2.35%	1,386,641
Apr 29, 2026	250.75	251.80	244.10	246.75	246.75	-1.75%	1,012,986
Apr 28, 2026	254.10	256.15	250.05	251.15	251.15	-0.28%	971,180
Apr 27, 2026	245.00	255.65	244.20	251.85	251.85	3.60%	1,289,434
Apr 24, 2026	241.25	243.35	239.35	243.10	243.10	-0.12%	1,316,874
Apr 23, 2026	240.50	244.15	239.65	243.40	243.40	0.72%	1,016,242
Apr 22, 2026	245.50	247.90	241.00	241.65	241.65	0.02%	1,390,960
Apr 21, 2026	243.50	246.50	241.05	241.60	241.60	-0.39%	860,421
Apr 20, 2026	241.55	244.70	240.20	242.55	242.55	-2.06%	1,077,776
Apr 17, 2026	238.50	250.15	238.50	247.65	247.65	3.36%	2,304,180
Apr 16, 2026	239.20	241.40	237.40	239.60	239.60	0.93%	1,051,713
Apr 15, 2026	236.65	239.60	236.50	237.40	237.40	0.06%	1,071,987
Apr 14, 2026	231.35	239.15	231.25	237.25	237.25	3.74%	1,447,827