Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 100.70
+1.44 (1.45%)
Last updated: Aug 5, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 99.90 | 100.85 | 97.26 | 98.20 | - | -1.07% | 10,726 |
| Aug 4, 2025 | 98.80 | 100.15 | 97.76 | 99.26 | - | 1.39% | 8,261 |
| Aug 1, 2025 | 100.55 | 100.95 | 95.78 | 97.90 | - | -3.45% | 15,537 |
| Jul 31, 2025 | 102.05 | 104.80 | 101.10 | 101.40 | - | -0.20% | 8,561 |
| Jul 30, 2025 | 98.20 | 102.05 | 97.94 | 101.60 | - | 3.86% | 11,519 |
| Jul 29, 2025 | 95.00 | 98.10 | 95.00 | 97.82 | - | 2.84% | 4,354 |
| Jul 28, 2025 | 98.26 | 98.36 | 94.88 | 95.12 | - | -1.98% | 4,232 |
| Jul 25, 2025 | 96.98 | 98.20 | 96.12 | 97.04 | - | -0.10% | 3,420 |
| Jul 24, 2025 | 97.72 | 98.80 | 96.54 | 97.14 | - | -0.29% | 5,997 |
| Jul 23, 2025 | 92.18 | 97.68 | 91.36 | 97.42 | - | 7.03% | 32,771 |
| Jul 22, 2025 | 93.18 | 93.18 | 88.00 | 91.02 | - | -2.32% | 8,990 |
| Jul 21, 2025 | 94.00 | 95.02 | 93.00 | 93.18 | - | -0.30% | 4,148 |
| Jul 18, 2025 | 95.78 | 95.94 | 93.44 | 93.46 | - | -1.72% | 2,357 |
| Jul 17, 2025 | 92.78 | 95.14 | 92.78 | 95.10 | - | 3.66% | 9,501 |
| Jul 16, 2025 | 92.68 | 93.48 | 91.30 | 91.74 | - | -1.44% | 5,212 |
| Jul 15, 2025 | 92.50 | 93.38 | 91.46 | 93.08 | - | 0.98% | 4,243 |
| Jul 14, 2025 | 89.64 | 92.18 | 89.48 | 92.18 | - | 1.25% | 5,030 |
| Jul 11, 2025 | 89.92 | 91.88 | 88.64 | 91.04 | - | 0.95% | 4,485 |
| Jul 10, 2025 | 92.84 | 92.84 | 89.92 | 90.18 | - | -2.40% | 15,084 |
| Jul 9, 2025 | 92.02 | 92.56 | 91.28 | 92.40 | - | 0.39% | 4,622 |
| Jul 8, 2025 | 95.04 | 95.08 | 91.52 | 92.04 | - | -2.77% | 10,404 |
| Jul 7, 2025 | 92.56 | 94.98 | 92.56 | 94.66 | - | 2.67% | 12,352 |
| Jul 4, 2025 | 92.14 | 93.16 | 91.98 | 92.20 | - | -0.26% | 6,286 |
| Jul 3, 2025 | 92.24 | 92.76 | 89.88 | 92.44 | - | 0.61% | 4,220 |
| Jul 2, 2025 | 93.32 | 94.12 | 90.50 | 91.88 | - | -1.54% | 7,379 |
| Jul 1, 2025 | 98.76 | 98.96 | 91.50 | 93.32 | - | -5.20% | 26,321 |
| Jun 30, 2025 | 95.40 | 98.44 | 95.40 | 98.44 | - | 3.88% | 25,502 |
| Jun 27, 2025 | 94.02 | 95.62 | 92.64 | 94.76 | - | 1.41% | 16,886 |
| Jun 26, 2025 | 92.60 | 94.80 | 92.42 | 93.44 | - | 1.48% | 8,663 |
| Jun 25, 2025 | 91.86 | 92.56 | 90.96 | 92.08 | - | 0.44% | 5,818 |
| Jun 24, 2025 | 88.62 | 92.38 | 88.62 | 91.68 | - | 5.28% | 15,081 |
| Jun 23, 2025 | 86.50 | 88.00 | 85.86 | 87.08 | - | -0.23% | 3,548 |
| Jun 20, 2025 | 87.58 | 88.38 | 87.00 | 87.28 | - | 1.28% | 3,943 |
| Jun 19, 2025 | 87.00 | 87.98 | 86.18 | 86.18 | - | -1.40% | 4,416 |
| Jun 18, 2025 | 88.50 | 89.14 | 87.36 | 87.40 | - | -1.00% | 4,896 |
| Jun 17, 2025 | 88.20 | 89.34 | 86.88 | 88.28 | - | 0.39% | 12,622 |
| Jun 16, 2025 | 84.00 | 88.82 | 84.00 | 87.94 | - | 4.72% | 8,085 |
| Jun 13, 2025 | 83.56 | 84.92 | 83.00 | 83.98 | - | -1.82% | 7,931 |
| Jun 12, 2025 | 85.22 | 85.90 | 83.98 | 85.54 | - | 0.09% | 3,757 |
| Jun 11, 2025 | 82.98 | 85.86 | 82.30 | 85.46 | - | 3.06% | 6,817 |
| Jun 10, 2025 | 86.18 | 86.78 | 82.20 | 82.92 | - | -4.18% | 8,656 |
| Jun 9, 2025 | 88.82 | 88.82 | 85.52 | 86.54 | - | -2.21% | 4,551 |
| Jun 6, 2025 | 88.62 | 89.06 | 88.22 | 88.50 | - | 0.32% | 8,953 |
| Jun 5, 2025 | 88.26 | 89.08 | 87.88 | 88.22 | - | -0.23% | 8,484 |
| Jun 4, 2025 | 89.80 | 89.80 | 87.52 | 88.42 | - | -0.52% | 9,406 |
| Jun 3, 2025 | 87.90 | 89.00 | 85.62 | 88.88 | - | 1.23% | 27,722 |
| Jun 2, 2025 | 85.36 | 87.80 | 84.94 | 87.80 | - | 2.55% | 14,852 |
| May 30, 2025 | 85.10 | 85.62 | 84.50 | 85.62 | - | 1.21% | 6,350 |
| May 29, 2025 | 87.50 | 87.50 | 84.28 | 84.60 | - | -1.21% | 4,055 |
| May 28, 2025 | 86.52 | 86.70 | 85.00 | 85.64 | - | -0.37% | 18,849 |