Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 164.80
+1.15 (0.70%)
At close: Feb 20, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 164.60 | 165.40 | 161.75 | 164.80 | 164.80 | 0.70% | 4,755 |
| Feb 19, 2026 | 166.90 | 167.30 | 162.50 | 163.65 | 163.65 | -1.09% | 10,124 |
| Feb 18, 2026 | 161.30 | 167.75 | 161.30 | 165.45 | 165.45 | 3.18% | 15,132 |
| Feb 17, 2026 | 163.80 | 163.95 | 157.65 | 160.35 | 160.35 | -2.43% | 17,075 |
| Feb 16, 2026 | 163.40 | 165.50 | 162.50 | 164.35 | 164.35 | 1.14% | 10,087 |
| Feb 13, 2026 | 161.95 | 162.80 | 156.70 | 162.50 | 162.50 | 0.09% | 13,622 |
| Feb 12, 2026 | 164.95 | 165.25 | 160.55 | 162.35 | 162.35 | -0.40% | 14,896 |
| Feb 11, 2026 | 158.20 | 163.25 | 157.50 | 163.00 | 163.00 | 6.54% | 31,075 |
| Feb 10, 2026 | 158.90 | 159.00 | 150.30 | 153.00 | 153.00 | -2.86% | 36,195 |
| Feb 9, 2026 | 154.25 | 158.25 | 153.55 | 157.50 | 157.50 | 3.24% | 18,703 |
| Feb 6, 2026 | 147.05 | 152.55 | 147.00 | 152.55 | 152.55 | 3.11% | 11,228 |
| Feb 5, 2026 | 151.45 | 151.95 | 142.30 | 147.95 | 147.95 | -1.23% | 24,181 |
| Feb 4, 2026 | 155.20 | 156.85 | 147.45 | 149.80 | 149.80 | -2.92% | 41,800 |
| Feb 3, 2026 | 149.20 | 155.95 | 149.20 | 154.30 | 154.30 | 3.84% | 33,958 |
| Feb 2, 2026 | 139.25 | 148.75 | 138.40 | 148.60 | 148.60 | 3.55% | 27,120 |
| Jan 30, 2026 | 144.80 | 145.60 | 142.65 | 143.50 | 143.50 | -1.95% | 14,672 |
| Jan 29, 2026 | 143.70 | 149.35 | 141.25 | 146.35 | 146.35 | 2.13% | 26,912 |
| Jan 28, 2026 | 143.10 | 147.85 | 141.20 | 143.30 | 143.30 | 0.53% | 9,621 |
| Jan 27, 2026 | 142.65 | 143.30 | 140.75 | 142.55 | 142.55 | 1.24% | 11,340 |
| Jan 26, 2026 | 142.85 | 143.10 | 139.40 | 140.80 | 140.80 | -1.44% | 15,907 |
| Jan 23, 2026 | 140.00 | 142.95 | 139.50 | 142.85 | 142.85 | 3.74% | 14,437 |
| Jan 22, 2026 | 135.80 | 138.10 | 134.25 | 137.70 | 137.70 | 2.11% | 9,987 |
| Jan 21, 2026 | 131.30 | 135.00 | 129.50 | 134.85 | 134.85 | 2.59% | 14,583 |
| Jan 20, 2026 | 132.95 | 133.60 | 128.30 | 131.45 | 131.45 | -2.34% | 20,142 |
| Jan 19, 2026 | 131.80 | 134.75 | 131.50 | 134.60 | 134.60 | -0.77% | 17,496 |
| Jan 16, 2026 | 129.25 | 136.40 | 128.85 | 135.65 | 135.65 | 6.35% | 10,874 |
| Jan 15, 2026 | 126.60 | 130.00 | 126.60 | 127.55 | 127.55 | 0.75% | 6,933 |
| Jan 14, 2026 | 129.90 | 130.40 | 125.95 | 126.60 | 126.60 | -2.16% | 8,572 |
| Jan 13, 2026 | 129.20 | 130.45 | 126.55 | 129.40 | 129.40 | 0.82% | 11,283 |
| Jan 12, 2026 | 126.05 | 128.60 | 125.00 | 128.35 | 128.35 | 1.87% | 6,941 |
| Jan 9, 2026 | 124.95 | 127.00 | 124.00 | 126.00 | 126.00 | 1.33% | 10,918 |
| Jan 8, 2026 | 128.95 | 129.80 | 123.50 | 124.35 | 124.35 | -4.53% | 9,574 |
| Jan 7, 2026 | 129.00 | 131.35 | 128.40 | 130.25 | 130.25 | 1.32% | 7,041 |
| Jan 6, 2026 | 128.15 | 129.25 | 126.40 | 128.55 | 128.55 | 0.63% | 5,830 |
| Jan 5, 2026 | 123.75 | 129.05 | 123.75 | 127.75 | 127.75 | 3.99% | 10,998 |
| Jan 2, 2026 | 120.40 | 124.00 | 120.40 | 122.85 | 122.85 | 2.42% | 4,393 |
| Dec 30, 2025 | 120.55 | 120.55 | 119.40 | 119.95 | 119.95 | -0.50% | 2,464 |
| Dec 29, 2025 | 120.10 | 120.80 | 119.00 | 120.55 | 120.55 | 0.17% | 5,522 |
| Dec 23, 2025 | 119.25 | 120.50 | 118.65 | 120.35 | 120.35 | 0.63% | 10,490 |
| Dec 22, 2025 | 120.55 | 121.65 | 117.40 | 119.60 | 119.60 | -0.42% | 11,862 |
| Dec 19, 2025 | 120.45 | 121.55 | 119.30 | 120.10 | 120.10 | 0.21% | 7,893 |
| Dec 18, 2025 | 115.45 | 121.10 | 115.00 | 119.85 | 119.85 | 4.31% | 15,499 |
| Dec 17, 2025 | 120.10 | 121.65 | 114.45 | 114.90 | 114.90 | -4.13% | 7,264 |
| Dec 16, 2025 | 118.85 | 120.20 | 118.00 | 119.85 | 119.85 | 0.50% | 4,283 |
| Dec 15, 2025 | 120.15 | 121.10 | 118.90 | 119.25 | 119.25 | 0.13% | 3,418 |
| Dec 12, 2025 | 124.70 | 124.90 | 117.90 | 119.10 | 119.10 | -4.14% | 20,274 |
| Dec 11, 2025 | 122.90 | 124.50 | 121.90 | 124.25 | 124.25 | -0.20% | 6,209 |
| Dec 10, 2025 | 120.95 | 124.50 | 120.85 | 124.50 | 124.50 | 5.11% | 24,021 |
| Dec 9, 2025 | 118.30 | 119.40 | 117.60 | 118.45 | 118.45 | 0.77% | 2,922 |
| Dec 8, 2025 | 118.55 | 119.70 | 116.75 | 117.55 | 117.55 | -0.04% | 5,088 |