Siemens Energy AG (FRA:ENR0)
Germany · Delayed Price · Currency is EUR 111.00
-5.00 (-4.31%)
Last updated: Dec 1, 2025, 12:38 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 4.00% | 137 |
| Oct 23, 2025 | 96.50 | 100.00 | 96.50 | 100.00 | 100.00 | 5.82% | 302 |
| Oct 22, 2025 | 98.50 | 102.00 | 94.50 | 94.50 | 94.50 | -5.50% | 1,197 |
| Oct 21, 2025 | 101.00 | 101.00 | 98.50 | 100.00 | 100.00 | -3.85% | 60 |
| Oct 20, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 125 |
| Oct 17, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.85% | 400 |
| Oct 16, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 670 |
| Oct 15, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 585 |
| Oct 14, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 200 |
| Oct 13, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 360 |
| Oct 10, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 600 |
| Oct 9, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 285 |
| Oct 8, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 234 |
| Oct 7, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -2.78% | 157 |
| Oct 6, 2025 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1.89% | 450 |
| Oct 3, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 150 |
| Oct 2, 2025 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 349 |
| Oct 1, 2025 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 5.05% | 214 |
| Sep 30, 2025 | 98.50 | 100.00 | 98.00 | 99.00 | 99.00 | 0.51% | 262 |
| Sep 29, 2025 | 98.50 | 99.50 | 98.50 | 98.50 | 98.50 | 0.51% | 102 |
| Sep 26, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.51% | 1,218 |
| Sep 25, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Sep 24, 2025 | 96.50 | 98.00 | 96.50 | 97.50 | 97.50 | -1.52% | 160 |
| Sep 23, 2025 | 98.00 | 99.50 | 98.00 | 99.00 | 99.00 | 2.06% | 605 |
| Sep 22, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 2.65% | 519 |