Siemens Energy AG (FRA:ENR)
Germany · Delayed Price · Currency is EUR 118.22
+4.92 (4.34%)
At close: Nov 6, 2026
FRA:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 114.92 | 118.56 | 112.38 | 118.22 | 118.22 | 4.34% | 12,544 |
| Nov 5, 2026 | 119.50 | 123.36 | 111.18 | 113.30 | 113.30 | -7.12% | 15,294 |
| Nov 4, 2026 | 129.76 | 130.44 | 118.66 | 121.98 | 121.98 | -5.98% | 10,052 |
| Nov 3, 2026 | 126.74 | 131.48 | 125.92 | 129.74 | 129.74 | 1.39% | 3,180 |
| Nov 2, 2026 | 128.48 | 131.40 | 127.30 | 127.96 | 127.96 | 0.99% | 4,452 |
| Oct 30, 2026 | 132.46 | 132.76 | 125.74 | 126.70 | 126.70 | -6.12% | 14,984 |
| Oct 29, 2026 | 131.78 | 137.62 | 131.38 | 134.96 | 134.96 | 4.06% | 8,163 |
| Oct 28, 2026 | 130.98 | 134.06 | 129.54 | 129.70 | 129.70 | 0.46% | 7,414 |
| Oct 27, 2026 | 124.74 | 129.10 | 124.32 | 129.10 | 129.10 | 4.26% | 3,694 |
| Oct 26, 2026 | 121.20 | 124.08 | 120.86 | 123.82 | 123.82 | 4.93% | 6,558 |
| Oct 23, 2026 | 123.02 | 124.80 | 117.36 | 118.00 | 118.00 | -2.94% | 15,585 |
| Oct 22, 2026 | 130.58 | 130.58 | 120.92 | 121.58 | 121.58 | -8.39% | 21,091 |
| Oct 21, 2026 | 133.84 | 133.84 | 130.20 | 132.72 | 132.72 | 2.05% | 3,640 |
| Oct 20, 2026 | 129.80 | 131.80 | 128.76 | 130.06 | 130.06 | -1.03% | 5,487 |
| Oct 19, 2026 | 134.86 | 135.26 | 131.42 | 131.42 | 131.42 | -1.28% | 5,072 |
| Oct 16, 2026 | 134.68 | 135.38 | 132.72 | 133.12 | 133.12 | -0.39% | 3,607 |
| Oct 15, 2026 | 131.62 | 133.64 | 124.62 | 133.64 | 133.64 | -1.21% | 12,080 |
| Oct 14, 2026 | 144.54 | 144.56 | 134.94 | 135.28 | 135.28 | -6.21% | 12,147 |
| Oct 13, 2026 | 144.76 | 145.86 | 143.00 | 144.24 | 144.24 | -1.76% | 2,500 |
| Oct 12, 2026 | 145.52 | 148.14 | 145.14 | 146.82 | 146.82 | 1.40% | 3,378 |
| Oct 9, 2026 | 142.58 | 145.22 | 142.58 | 144.80 | 144.80 | 3.03% | 3,757 |
| 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 |