ETR:SIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	270.00	272.50	268.70	272.10	272.10	-0.27%	685,410
Jul 10, 2026	273.55	274.70	270.65	272.85	272.85	-0.35%	645,462
Jul 9, 2026	270.50	273.95	269.40	273.80	273.80	3.11%	875,344
Jul 8, 2026	267.65	268.45	262.05	265.55	265.55	-1.50%	1,193,076
Jul 7, 2026	280.00	280.35	268.35	269.60	269.60	-4.26%	1,067,474
Jul 6, 2026	283.10	283.70	277.90	281.60	281.60	-0.88%	547,689
Jul 3, 2026	282.40	284.65	280.40	284.10	284.10	2.60%	706,281
Jul 2, 2026	271.75	279.80	269.55	276.90	276.90	1.26%	1,002,689
Jul 1, 2026	280.00	281.15	272.55	273.45	273.45	-2.74%	1,187,055
Jun 30, 2026	274.45	282.55	273.50	281.15	281.15	4.44%	1,692,561
Jun 29, 2026	269.10	270.00	266.65	269.20	269.20	0.64%	871,536
Jun 26, 2026	271.20	274.20	266.10	267.50	267.50	-1.80%	937,759
Jun 25, 2026	272.40	276.15	271.20	272.40	272.40	0.37%	929,742
Jun 24, 2026	272.80	273.50	265.75	271.40	271.40	-0.31%	877,856
Jun 23, 2026	274.10	274.80	269.30	272.25	272.25	-2.42%	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