Siemens Energy AG (FRA:ENR0)
Germany · Delayed Price · Currency is EUR 125.00
-1.00 (-0.79%)
At close: Jan 9, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 293 |
| Jan 8, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -3.82% | 165 |
| Jan 7, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 2.34% | 127 |
| Jan 6, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 65 |
| Jan 5, 2026 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 5.79% | 1,134 |
| Jan 2, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 962 |
| Dec 30, 2025 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 1,770 |
| Dec 29, 2025 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 182 |
| Dec 23, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 0.83% | 274 |
| Dec 22, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 258 |
| Dec 19, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 360 |
| Dec 18, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 1.69% | 182 |
| Dec 17, 2025 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 470 |
| Dec 16, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 143 |
| Dec 15, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 246 |
| Dec 12, 2025 | 124.00 | 125.00 | 117.00 | 120.00 | 120.00 | -2.44% | 1,167 |
| Dec 11, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | -1.60% | 152 |
| Dec 10, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5.93% | 219 |
| Dec 9, 2025 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 30 |
| Dec 8, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | 8 |
| Dec 5, 2025 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | -1.69% | 80 |
| Dec 4, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 66 |
| Dec 3, 2025 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | -0.85% | 39 |
| Dec 2, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 255 |
| Dec 1, 2025 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | -1.72% | 548 |
| Nov 28, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | 693 |
| Nov 27, 2025 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 7.48% | 800 |
| Nov 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | 40 |
| Nov 25, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 120 |
| Nov 24, 2025 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 3.88% | 299 |
| Nov 21, 2025 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -5.50% | 400 |
| Nov 20, 2025 | 112.00 | 116.00 | 109.00 | 109.00 | 109.00 | -0.91% | 424 |
| Nov 19, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 40 |
| Nov 18, 2025 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | -7.02% | 3,191 |
| Nov 17, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 3.64% | 657 |
| Nov 14, 2025 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 7.84% | 428 |
| Nov 13, 2025 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 48 |
| Nov 12, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 37 |
| Nov 11, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | - | 327 |
| Nov 10, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 9.00% | 108 |
| Nov 7, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -5.66% | 260 |
| Nov 6, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 300 |
| Nov 5, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 60 |
| Nov 4, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -3.64% | 257 |
| Nov 3, 2025 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 1.85% | 1,205 |
| Oct 31, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 200 |
| Oct 30, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 250 |
| Oct 29, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 2,996 |
| Oct 28, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 40 |
| Oct 27, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,167 |