Skip to main content
logo
Siemens Energy AG (FRA:ENR)
Germany flag Germany · Delayed Price · Currency is EUR
159.78
+2.56 (1.63%)
Last updated: Jun 3, 2026, 7:42 PM CET

FRA:ENR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026157.36161.56155.00160.50-1.90%3,342
Jun 2, 2026162.22163.02157.00157.50157.50-2.14%9,220
Jun 1, 2026165.54166.52159.78160.94160.94-1.14%6,102
May 29, 2026168.70169.70159.74162.80162.80-2.51%13,202
May 28, 2026173.72173.92165.38167.00167.00-4.53%11,085
May 27, 2026182.00182.66172.50174.92174.92-3.93%9,343
May 26, 2026180.26182.54178.64182.08182.081.17%6,863
May 25, 2026177.70181.28177.34179.98179.983.44%7,802
May 22, 2026176.08176.08172.46174.00174.00-0.54%5,486
May 21, 2026176.06176.30170.80174.94174.940.54%7,487
May 20, 2026167.88174.36167.78174.00174.003.31%6,922
May 19, 2026170.34172.52164.00168.42168.42-1.35%4,973
May 18, 2026167.66176.26166.50170.72170.721.02%13,382
May 15, 2026174.20174.66168.00169.00169.00-4.90%9,776
May 14, 2026178.88182.60177.10177.70177.70-0.40%3,251
May 13, 2026174.24178.42173.60178.42178.423.85%4,847
May 12, 2026176.40177.06168.64171.80171.80-3.43%15,469
May 11, 2026178.38179.36169.86177.90177.90-0.13%7,404
May 8, 2026179.64180.86178.00178.14178.14-0.45%4,209
May 7, 2026187.82188.16177.60178.94178.94-3.68%11,386
May 6, 2026183.88188.64183.88185.78185.782.05%8,634
May 5, 2026177.62183.00177.16182.04182.042.63%8,081
May 4, 2026182.48185.04176.30177.38177.38-1.36%9,677
Apr 30, 2026173.48180.70172.18179.82179.822.77%4,943
Apr 29, 2026175.00178.88174.04174.98174.980.86%12,249
Apr 28, 2026177.86178.16169.66173.48173.48-3.06%8,537
Apr 27, 2026188.78189.36177.24178.96178.96-4.81%18,097
Apr 24, 2026194.00195.54182.88188.00188.000.43%20,842
Apr 23, 2026176.12190.28175.88187.20187.205.07%15,086
Apr 22, 2026168.64179.42166.30178.16178.167.34%23,959
Apr 21, 2026170.22170.50165.76165.98165.98-1.83%5,568
Apr 20, 2026167.46170.00167.16169.08169.08-0.91%6,717
Apr 17, 2026168.48173.76164.20170.64170.642.66%11,670
Apr 16, 2026170.70171.22164.00166.22166.22-2.33%15,652
Apr 15, 2026170.94171.70168.86170.18170.18-0.40%5,781
Apr 14, 2026168.76171.46168.60170.86170.862.42%12,693
Apr 13, 2026162.42167.00162.20166.82166.82-0.30%8,185
Apr 10, 2026165.84170.04163.84167.32167.321.30%8,552
Apr 9, 2026163.64165.40161.66165.18165.181.10%13,963
Apr 8, 2026158.90166.14158.78163.38163.389.33%33,359
Apr 7, 2026147.76150.46145.98149.44149.440.60%15,673
Apr 2, 2026146.85149.55142.80148.55148.55-2.01%12,957
Apr 1, 2026148.05154.05148.05151.60151.603.66%15,672
Mar 31, 2026143.10146.25138.95146.25146.254.91%10,829
Mar 30, 2026141.65143.40138.35139.40139.40-2.35%13,776
Mar 27, 2026152.20152.20141.65142.75142.75-5.09%12,425
Mar 26, 2026156.70156.70148.70150.40150.40-4.45%13,775
Mar 25, 2026154.05159.75154.00157.40157.403.45%14,813
Mar 24, 2026148.05153.35145.70152.15152.152.05%7,257
Mar 23, 2026129.95152.95129.85149.10149.107.00%23,289