Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 147.54
-5.50 (-3.59%)
At close: Jul 16, 2026
FRA:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 153.72 | 153.72 | 147.42 | 148.00 | - | -3.29% | 807 |
| Jul 15, 2026 | 155.22 | 156.50 | 151.28 | 153.04 | 153.04 | -0.58% | 3,916 |
| Jul 14, 2026 | 150.76 | 155.58 | 148.50 | 153.94 | 153.94 | 2.93% | 8,716 |
| Jul 13, 2026 | 148.48 | 152.66 | 147.86 | 149.56 | 149.56 | -1.93% | 5,641 |
| Jul 10, 2026 | 155.36 | 155.82 | 151.30 | 152.50 | 152.50 | -2.23% | 2,688 |
| Jul 9, 2026 | 155.38 | 158.34 | 154.14 | 155.98 | 155.98 | 1.88% | 7,262 |
| Jul 8, 2026 | 156.68 | 156.76 | 152.00 | 153.10 | 153.10 | -2.62% | 9,707 |
| Jul 7, 2026 | 164.90 | 165.14 | 153.84 | 157.22 | 157.22 | -5.47% | 15,742 |
| Jul 6, 2026 | 169.20 | 170.00 | 164.72 | 166.32 | 166.32 | -0.78% | 9,442 |
| Jul 3, 2026 | 166.46 | 169.20 | 166.22 | 167.62 | 167.62 | 2.63% | 4,261 |
| Jul 2, 2026 | 162.24 | 166.78 | 158.48 | 163.32 | 163.32 | 0.81% | 9,675 |
| Jul 1, 2026 | 166.82 | 168.32 | 161.50 | 162.00 | 162.00 | -2.96% | 9,594 |
| Jun 30, 2026 | 160.70 | 167.38 | 160.70 | 166.94 | 166.94 | 4.60% | 7,823 |
| Jun 29, 2026 | 155.22 | 159.60 | 151.80 | 159.60 | 159.60 | 3.57% | 10,240 |
| Jun 26, 2026 | 161.64 | 161.82 | 153.56 | 154.10 | 154.10 | -6.25% | 11,721 |
| Jun 25, 2026 | 163.68 | 166.20 | 161.46 | 164.38 | 164.38 | 4.02% | 10,998 |
| Jun 24, 2026 | 163.54 | 163.60 | 157.32 | 158.02 | 158.02 | -2.66% | 6,852 |
| Jun 23, 2026 | 165.56 | 165.58 | 159.14 | 162.34 | 162.34 | -4.52% | 13,076 |
| Jun 22, 2026 | 168.82 | 173.78 | 168.82 | 170.02 | 170.02 | 0.77% | 3,569 |
| Jun 19, 2026 | 169.18 | 171.74 | 167.56 | 168.72 | 168.72 | -0.86% | 5,611 |
| Jun 18, 2026 | 162.88 | 172.00 | 162.88 | 170.18 | 170.18 | 6.08% | 14,981 |
| Jun 17, 2026 | 156.20 | 162.06 | 155.04 | 160.42 | 160.42 | 3.35% | 28,863 |
| Jun 16, 2026 | 154.86 | 159.82 | 154.86 | 155.22 | 155.22 | 0.67% | 10,340 |
| Jun 15, 2026 | 159.62 | 160.76 | 153.70 | 154.18 | 154.18 | 0.18% | 18,462 |
| Jun 12, 2026 | 153.60 | 154.84 | 149.96 | 153.90 | 153.90 | 1.60% | 7,745 |
| Jun 11, 2026 | 139.64 | 151.60 | 139.52 | 151.48 | 151.48 | 9.77% | 23,491 |
| Jun 10, 2026 | 147.68 | 148.96 | 137.28 | 138.00 | 138.00 | -8.00% | 37,771 |
| Jun 9, 2026 | 158.86 | 159.44 | 145.00 | 150.00 | 150.00 | -4.46% | 29,052 |
| Jun 8, 2026 | 154.54 | 159.74 | 153.48 | 157.00 | 157.00 | 1.51% | 6,449 |
| Jun 5, 2026 | 157.76 | 159.14 | 154.44 | 154.66 | 154.66 | -2.59% | 7,451 |
| Jun 4, 2026 | 159.44 | 161.44 | 156.56 | 158.78 | 158.78 | -0.39% | 6,381 |
| Jun 3, 2026 | 157.36 | 161.56 | 155.00 | 159.40 | 159.40 | 1.21% | 7,957 |
| Jun 2, 2026 | 162.22 | 163.02 | 157.00 | 157.50 | 157.50 | -2.14% | 9,220 |
| Jun 1, 2026 | 165.54 | 166.52 | 159.78 | 160.94 | 160.94 | -1.14% | 6,102 |
| May 29, 2026 | 168.70 | 169.70 | 159.74 | 162.80 | 162.80 | -2.51% | 13,202 |
| May 28, 2026 | 173.72 | 173.92 | 165.38 | 167.00 | 167.00 | -4.53% | 11,085 |
| May 27, 2026 | 182.00 | 182.66 | 172.50 | 174.92 | 174.92 | -3.93% | 9,343 |
| May 26, 2026 | 180.26 | 182.54 | 178.64 | 182.08 | 182.08 | 1.17% | 6,863 |
| May 25, 2026 | 177.70 | 181.28 | 177.34 | 179.98 | 179.98 | 3.44% | 7,802 |
| May 22, 2026 | 176.08 | 176.08 | 172.46 | 174.00 | 174.00 | -0.54% | 5,486 |
| May 21, 2026 | 176.06 | 176.30 | 170.80 | 174.94 | 174.94 | 0.54% | 7,487 |
| May 20, 2026 | 167.88 | 174.36 | 167.78 | 174.00 | 174.00 | 3.31% | 6,922 |
| May 19, 2026 | 170.34 | 172.52 | 164.00 | 168.42 | 168.42 | -1.35% | 4,973 |
| May 18, 2026 | 167.66 | 176.26 | 166.50 | 170.72 | 170.72 | 1.02% | 13,382 |
| May 15, 2026 | 174.20 | 174.66 | 168.00 | 169.00 | 169.00 | -4.90% | 9,776 |
| May 14, 2026 | 178.88 | 182.60 | 177.10 | 177.70 | 177.70 | -0.40% | 3,251 |
| May 13, 2026 | 174.24 | 178.42 | 173.60 | 178.42 | 178.42 | 3.85% | 4,847 |
| May 12, 2026 | 176.40 | 177.06 | 168.64 | 171.80 | 171.80 | -3.43% | 15,469 |
| May 11, 2026 | 178.38 | 179.36 | 169.86 | 177.90 | 177.90 | -0.13% | 7,404 |
| May 8, 2026 | 179.64 | 180.86 | 178.00 | 178.14 | 178.14 | -0.45% | 4,209 |