Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 187.20
+9.04 (5.07%)
At close: Apr 23, 2026
FRA:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 176.12 | 190.28 | 175.88 | 187.20 | 187.20 | 5.07% | 15,086 |
| Apr 22, 2026 | 168.64 | 179.42 | 166.30 | 178.16 | 178.16 | 7.34% | 23,959 |
| Apr 21, 2026 | 170.22 | 170.50 | 165.76 | 165.98 | 165.98 | -1.83% | 5,568 |
| Apr 20, 2026 | 167.46 | 170.00 | 167.16 | 169.08 | 169.08 | -0.91% | 6,717 |
| Apr 17, 2026 | 168.48 | 173.76 | 164.20 | 170.64 | 170.64 | 2.66% | 11,670 |
| Apr 16, 2026 | 170.70 | 171.22 | 164.00 | 166.22 | 166.22 | -2.33% | 15,652 |
| Apr 15, 2026 | 170.94 | 171.70 | 168.86 | 170.18 | 170.18 | -0.40% | 5,781 |
| Apr 14, 2026 | 168.76 | 171.46 | 168.60 | 170.86 | 170.86 | 2.42% | 12,693 |
| Apr 13, 2026 | 162.42 | 167.00 | 162.20 | 166.82 | 166.82 | -0.30% | 8,185 |
| Apr 10, 2026 | 165.84 | 170.04 | 163.84 | 167.32 | 167.32 | 1.30% | 8,552 |
| Apr 9, 2026 | 163.64 | 165.40 | 161.66 | 165.18 | 165.18 | 1.10% | 13,963 |
| Apr 8, 2026 | 158.90 | 166.14 | 158.78 | 163.38 | 163.38 | 9.33% | 33,359 |
| Apr 7, 2026 | 147.76 | 150.46 | 145.98 | 149.44 | 149.44 | 0.60% | 15,673 |
| 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 |