Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 148.55
-3.05 (-2.01%)
Last updated: Apr 2, 2026, 9:11 PM CET
FRA:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 146.85 | 149.55 | 142.80 | 148.55 | 148.55 | -2.01% | 12,957 |
| Apr 1, 2026 | 148.05 | 154.05 | 148.05 | 151.60 | 151.60 | 3.66% | 15,672 |
| Mar 31, 2026 | 143.10 | 146.25 | 138.95 | 146.25 | 146.25 | 4.91% | 10,829 |
| Mar 30, 2026 | 141.65 | 143.40 | 138.35 | 139.40 | 139.40 | -2.35% | 13,776 |
| Mar 27, 2026 | 152.20 | 152.20 | 141.65 | 142.75 | 142.75 | -5.09% | 12,425 |
| Mar 26, 2026 | 156.70 | 156.70 | 148.70 | 150.40 | 150.40 | -4.45% | 13,775 |
| Mar 25, 2026 | 154.05 | 159.75 | 154.00 | 157.40 | 157.40 | 3.45% | 14,813 |
| Mar 24, 2026 | 148.05 | 153.35 | 145.70 | 152.15 | 152.15 | 2.05% | 7,257 |
| Mar 23, 2026 | 129.95 | 152.95 | 129.85 | 149.10 | 149.10 | 7.00% | 23,289 |
| Mar 20, 2026 | 147.25 | 150.00 | 137.00 | 139.35 | 139.35 | -4.82% | 33,028 |
| Mar 19, 2026 | 149.50 | 149.95 | 141.40 | 146.40 | 146.40 | -2.56% | 28,665 |
| Mar 18, 2026 | 153.10 | 158.55 | 150.00 | 150.25 | 150.25 | 0.23% | 33,125 |
| Mar 17, 2026 | 146.70 | 151.00 | 145.55 | 149.90 | 149.90 | 1.35% | 6,700 |
| Mar 16, 2026 | 146.45 | 150.00 | 142.50 | 147.90 | 147.90 | 3.43% | 11,392 |
| Mar 13, 2026 | 151.50 | 151.50 | 142.75 | 143.00 | 143.00 | -5.89% | 11,277 |
| Mar 12, 2026 | 152.70 | 155.45 | 148.50 | 151.95 | 151.95 | -2.25% | 11,035 |
| Mar 11, 2026 | 158.00 | 158.20 | 153.50 | 155.45 | 155.45 | -0.73% | 4,392 |
| Mar 10, 2026 | 153.80 | 159.05 | 153.65 | 156.60 | 156.60 | 2.52% | 18,688 |
| Mar 9, 2026 | 140.45 | 152.75 | 137.15 | 152.75 | 152.75 | 2.52% | 29,044 |
| Mar 6, 2026 | 156.05 | 157.15 | 147.00 | 149.00 | 149.00 | -3.78% | 22,793 |
| Mar 5, 2026 | 162.60 | 163.45 | 152.40 | 154.85 | 154.85 | -4.97% | 20,786 |
| Mar 4, 2026 | 154.25 | 163.15 | 153.90 | 162.95 | 162.95 | 4.05% | 23,297 |
| Mar 3, 2026 | 160.30 | 160.30 | 150.55 | 156.60 | 156.60 | -4.13% | 45,075 |
| Mar 2, 2026 | 159.45 | 163.90 | 158.50 | 163.35 | 163.35 | -1.06% | 20,465 |
| Feb 27, 2026 | 165.30 | 168.50 | 164.95 | 165.10 | 165.10 | 0.15% | 6,587 |
| Feb 26, 2026 | 169.80 | 170.95 | 162.25 | 164.85 | 164.15 | -2.25% | 14,991 |
| Feb 25, 2026 | 168.30 | 171.50 | 168.05 | 168.65 | 167.94 | 2.21% | 16,228 |
| Feb 24, 2026 | 166.70 | 166.80 | 162.15 | 165.00 | 164.30 | -0.24% | 13,926 |
| Feb 23, 2026 | 163.85 | 167.50 | 163.00 | 165.40 | 164.70 | 0.36% | 17,556 |
| Feb 20, 2026 | 164.60 | 165.40 | 161.75 | 164.80 | 164.10 | 0.70% | 4,755 |
| Feb 19, 2026 | 166.90 | 167.30 | 162.50 | 163.65 | 162.96 | -1.09% | 10,124 |
| Feb 18, 2026 | 161.30 | 167.75 | 161.30 | 165.45 | 164.75 | 3.18% | 15,132 |
| Feb 17, 2026 | 163.80 | 163.95 | 157.65 | 160.35 | 159.67 | -2.43% | 17,075 |
| Feb 16, 2026 | 163.40 | 165.50 | 162.50 | 164.35 | 163.65 | 1.14% | 10,087 |
| Feb 13, 2026 | 161.95 | 162.80 | 156.70 | 162.50 | 161.81 | 0.09% | 13,622 |
| Feb 12, 2026 | 164.95 | 165.25 | 160.55 | 162.35 | 161.66 | -0.40% | 14,896 |
| Feb 11, 2026 | 158.20 | 163.25 | 157.50 | 163.00 | 162.31 | 6.54% | 31,075 |
| Feb 10, 2026 | 158.90 | 159.00 | 150.30 | 153.00 | 152.35 | -2.86% | 36,195 |
| Feb 9, 2026 | 154.25 | 158.25 | 153.55 | 157.50 | 156.83 | 3.24% | 18,703 |
| Feb 6, 2026 | 147.05 | 152.55 | 147.00 | 152.55 | 151.90 | 3.11% | 11,228 |
| Feb 5, 2026 | 151.45 | 151.95 | 142.30 | 147.95 | 147.32 | -1.23% | 24,181 |
| Feb 4, 2026 | 155.20 | 156.85 | 147.45 | 149.80 | 149.17 | -2.92% | 41,800 |
| Feb 3, 2026 | 149.20 | 155.95 | 149.20 | 154.30 | 153.65 | 3.84% | 33,958 |
| Feb 2, 2026 | 139.25 | 148.75 | 138.40 | 148.60 | 147.97 | 3.55% | 27,120 |
| Jan 30, 2026 | 144.80 | 145.60 | 142.65 | 143.50 | 142.89 | -1.95% | 14,672 |
| Jan 29, 2026 | 143.70 | 149.35 | 141.25 | 146.35 | 145.73 | 2.13% | 26,912 |
| Jan 28, 2026 | 143.10 | 147.85 | 141.20 | 143.30 | 142.69 | 0.53% | 9,621 |
| Jan 27, 2026 | 142.65 | 143.30 | 140.75 | 142.55 | 141.95 | 1.24% | 11,340 |
| Jan 26, 2026 | 142.85 | 143.10 | 139.40 | 140.80 | 140.20 | -1.44% | 15,907 |
| Jan 23, 2026 | 140.00 | 142.95 | 139.50 | 142.85 | 142.24 | 3.74% | 14,437 |