Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 143.50
-2.85 (-1.95%)
At close: Jan 30, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 117.10 | 120.30 | 116.60 | 117.60 | 117.60 | 0.81% | 7,782 |
| Dec 4, 2025 | 117.15 | 117.35 | 114.95 | 116.65 | 116.65 | 1.21% | 5,023 |
| Dec 3, 2025 | 117.45 | 117.95 | 113.45 | 115.25 | 115.25 | -1.50% | 5,303 |
| Dec 2, 2025 | 113.70 | 117.00 | 113.60 | 117.00 | 117.00 | 3.68% | 22,000 |
| Dec 1, 2025 | 114.00 | 114.05 | 112.00 | 112.85 | 112.85 | -1.87% | 2,967 |
| Nov 28, 2025 | 114.30 | 116.20 | 114.00 | 115.00 | 115.00 | 0.88% | 6,063 |
| Nov 27, 2025 | 111.15 | 115.35 | 111.15 | 114.00 | 114.00 | 1.56% | 6,931 |
| Nov 26, 2025 | 107.80 | 112.35 | 107.50 | 112.25 | 112.25 | 4.42% | 16,980 |
| Nov 25, 2025 | 106.30 | 107.80 | 103.00 | 107.50 | 107.50 | 0.80% | 8,047 |
| Nov 24, 2025 | 103.95 | 106.80 | 103.80 | 106.65 | 106.65 | 3.09% | 8,537 |
| Nov 21, 2025 | 109.30 | 109.85 | 100.50 | 103.45 | 103.45 | -5.95% | 19,021 |
| Nov 20, 2025 | 112.50 | 117.85 | 109.35 | 110.00 | 110.00 | -0.18% | 25,456 |
| Nov 19, 2025 | 106.55 | 111.75 | 106.55 | 110.20 | 110.20 | 2.80% | 4,561 |
| Nov 18, 2025 | 111.30 | 112.30 | 106.70 | 107.20 | 107.20 | -4.84% | 21,488 |
| Nov 17, 2025 | 111.95 | 114.55 | 111.60 | 112.65 | 112.65 | 1.81% | 15,708 |