Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 145.08
+4.54 (3.23%)
At close: Oct 9, 2026
FRA:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 142.58 | 145.22 | 142.58 | 145.08 | 145.08 | 3.23% | 3,628 |
| Oct 8, 2026 | 143.12 | 143.44 | 140.10 | 140.54 | 140.54 | -2.40% | 5,638 |
| Oct 7, 2026 | 147.42 | 147.42 | 141.78 | 144.00 | 144.00 | -2.33% | 6,510 |
| Oct 6, 2026 | 145.74 | 150.60 | 144.56 | 147.44 | 147.44 | 1.54% | 9,083 |
| Oct 5, 2026 | 146.42 | 146.54 | 143.10 | 145.20 | 145.20 | -0.49% | 2,973 |
| Oct 2, 2026 | 144.20 | 146.56 | 143.62 | 145.92 | 145.92 | 1.47% | 3,113 |
| Oct 1, 2026 | 143.70 | 144.14 | 140.68 | 143.80 | 143.80 | 0.70% | 2,691 |
| Sep 30, 2026 | 147.48 | 147.48 | 142.00 | 142.80 | 142.80 | -2.49% | 3,135 |
| Sep 29, 2026 | 140.62 | 148.00 | 140.62 | 146.44 | 146.44 | 3.00% | 5,126 |
| Sep 28, 2026 | 142.00 | 143.76 | 139.32 | 142.18 | 142.18 | -1.35% | 3,711 |
| Sep 25, 2026 | 144.10 | 146.60 | 142.24 | 144.12 | 144.12 | 0.61% | 3,889 |
| Sep 24, 2026 | 144.40 | 145.90 | 141.62 | 143.24 | 143.24 | -0.67% | 4,046 |
| Sep 23, 2026 | 146.38 | 146.50 | 143.84 | 144.20 | 144.20 | -1.23% | 2,722 |
| Sep 22, 2026 | 143.40 | 146.74 | 141.90 | 146.00 | 146.00 | 2.04% | 3,278 |
| Sep 21, 2026 | 142.84 | 143.20 | 141.42 | 143.08 | 143.08 | 1.72% | 4,555 |
| Sep 18, 2026 | 141.90 | 143.06 | 139.96 | 140.66 | 140.66 | 0.47% | 4,468 |
| Sep 17, 2026 | 138.62 | 142.54 | 138.54 | 140.00 | 140.00 | 2.61% | 6,526 |
| Sep 16, 2026 | 134.04 | 138.28 | 134.04 | 136.44 | 136.44 | 2.73% | 7,051 |
| Sep 15, 2026 | 131.88 | 134.10 | 131.44 | 132.82 | 132.82 | -0.45% | 5,041 |
| Sep 14, 2026 | 140.24 | 140.34 | 131.76 | 133.42 | 133.42 | -7.13% | 14,335 |
| Sep 11, 2026 | 141.42 | 144.12 | 141.40 | 143.66 | 143.66 | 2.19% | 1,934 |
| Sep 10, 2026 | 145.02 | 145.36 | 140.50 | 140.58 | 140.58 | -3.30% | 4,780 |
| Sep 9, 2026 | 148.06 | 148.90 | 144.90 | 145.38 | 145.38 | -1.77% | 3,518 |
| Sep 8, 2026 | 148.48 | 149.10 | 146.02 | 148.00 | 148.00 | -0.15% | 9,972 |
| Sep 7, 2026 | 147.18 | 150.00 | 147.00 | 148.22 | 148.22 | 0.79% | 2,045 |
| Sep 4, 2026 | 146.44 | 149.62 | 146.36 | 147.06 | 147.06 | 1.28% | 2,602 |
| Sep 3, 2026 | 142.98 | 145.30 | 142.26 | 145.20 | 145.20 | 2.41% | 4,057 |
| Sep 2, 2026 | 140.88 | 143.08 | 139.20 | 141.78 | 141.78 | 1.08% | 6,802 |
| Sep 1, 2026 | 143.44 | 143.44 | 139.26 | 140.26 | 140.26 | -1.71% | 5,331 |
| Aug 31, 2026 | 148.92 | 148.92 | 141.80 | 142.70 | 142.70 | -4.20% | 11,550 |
| Aug 28, 2026 | 151.36 | 151.46 | 148.70 | 148.96 | 148.96 | -1.26% | 4,762 |
| Aug 27, 2026 | 154.02 | 156.52 | 149.56 | 150.86 | 150.86 | -0.16% | 7,550 |
| Aug 26, 2026 | 152.82 | 153.06 | 151.00 | 151.10 | 151.10 | -1.24% | 5,556 |
| Aug 25, 2026 | 150.82 | 154.82 | 150.82 | 153.00 | 153.00 | 2.55% | 6,164 |
| Aug 24, 2026 | 152.62 | 153.20 | 146.44 | 149.20 | 149.20 | -2.75% | 8,225 |
| Aug 21, 2026 | 152.94 | 154.74 | 152.28 | 153.42 | 153.42 | 0.97% | 2,348 |
| Aug 20, 2026 | 155.46 | 156.50 | 151.94 | 151.94 | 151.94 | -0.91% | 2,113 |
| Aug 19, 2026 | 152.62 | 157.02 | 151.76 | 153.34 | 153.34 | -1.05% | 6,489 |
| Aug 18, 2026 | 161.22 | 161.80 | 152.82 | 154.96 | 154.96 | -4.89% | 7,619 |
| Aug 17, 2026 | 161.94 | 165.00 | 161.50 | 162.92 | 162.92 | 1.41% | 2,965 |
| Aug 14, 2026 | 161.54 | 161.54 | 159.74 | 160.66 | 160.66 | -0.40% | 5,141 |
| Aug 13, 2026 | 163.82 | 165.06 | 159.92 | 161.30 | 161.30 | -1.59% | 5,104 |
| Aug 12, 2026 | 159.98 | 165.80 | 159.98 | 163.90 | 163.90 | 3.32% | 9,557 |
| Aug 11, 2026 | 156.42 | 159.68 | 155.54 | 158.64 | 158.64 | 1.80% | 6,300 |
| Aug 10, 2026 | 154.06 | 158.60 | 154.06 | 155.84 | 155.84 | 1.39% | 5,933 |
| Aug 7, 2026 | 153.14 | 157.22 | 151.40 | 153.70 | 153.70 | 0.37% | 3,259 |
| Aug 6, 2026 | 150.78 | 154.14 | 148.04 | 153.14 | 153.14 | 0.84% | 4,218 |
| Aug 5, 2026 | 157.72 | 158.18 | 147.98 | 151.86 | 151.86 | -0.84% | 10,614 |
| Aug 4, 2026 | 149.70 | 154.68 | 149.24 | 153.14 | 153.14 | 2.94% | 9,270 |
| Aug 3, 2026 | 150.76 | 151.50 | 144.00 | 148.76 | 148.76 | -0.08% | 8,740 |