Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 143.00
-8.95 (-5.89%)
At close: Mar 13, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 135.80 | 138.10 | 134.25 | 137.70 | 137.12 | 2.11% | 9,987 |
| Jan 21, 2026 | 131.30 | 135.00 | 129.50 | 134.85 | 134.28 | 2.59% | 14,583 |
| Jan 20, 2026 | 132.95 | 133.60 | 128.30 | 131.45 | 130.89 | -2.34% | 20,142 |
| Jan 19, 2026 | 131.80 | 134.75 | 131.50 | 134.60 | 134.03 | -0.77% | 17,496 |
| Jan 16, 2026 | 129.25 | 136.40 | 128.85 | 135.65 | 135.08 | 6.35% | 10,874 |
| Jan 15, 2026 | 126.60 | 130.00 | 126.60 | 127.55 | 127.01 | 0.75% | 6,933 |
| Jan 14, 2026 | 129.90 | 130.40 | 125.95 | 126.60 | 126.06 | -2.16% | 8,572 |
| Jan 13, 2026 | 129.20 | 130.45 | 126.55 | 129.40 | 128.85 | 0.82% | 11,283 |
| Jan 12, 2026 | 126.05 | 128.60 | 125.00 | 128.35 | 127.81 | 1.87% | 6,941 |
| Jan 9, 2026 | 124.95 | 127.00 | 124.00 | 126.00 | 125.47 | 1.33% | 10,918 |
| Jan 8, 2026 | 128.95 | 129.80 | 123.50 | 124.35 | 123.82 | -4.53% | 9,574 |
| Jan 7, 2026 | 129.00 | 131.35 | 128.40 | 130.25 | 129.70 | 1.32% | 7,041 |
| Jan 6, 2026 | 128.15 | 129.25 | 126.40 | 128.55 | 128.01 | 0.63% | 5,830 |
| Jan 5, 2026 | 123.75 | 129.05 | 123.75 | 127.75 | 127.21 | 3.99% | 10,998 |