Siemens Energy AG (FRA:ENR1)
Germany · Delayed Price · Currency is EUR 27.80
-0.60 (-2.11%)
Last updated: Oct 8, 2026, 8:01 AM CET
FRA:ENR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 8,210 |
| Oct 7, 2026 | 28.20 | 29.00 | 28.20 | 28.40 | 28.40 | -2.74% | 8,210 |
| Oct 6, 2026 | 28.60 | 29.60 | 28.60 | 29.20 | 29.20 | 0.69% | 2,614 |
| Oct 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 700 |
| Oct 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 610 |
| Sep 30, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -2.04% | 1,000 |
| Sep 29, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 29.40 | 5.00% | 309 |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Sep 25, 2026 | 28.60 | 29.40 | 28.60 | 29.00 | 29.00 | 2.84% | 350 |
| Sep 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Sep 23, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | - | 38 |
| Sep 22, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 1.39% | 180 |
| Sep 21, 2026 | 29.40 | 29.40 | 28.40 | 28.80 | 28.80 | 2.86% | 685 |
| Sep 18, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | -2.10% | 235 |
| Sep 17, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | 6.72% | 157 |
| Sep 16, 2026 | 25.60 | 27.20 | 25.60 | 26.80 | 26.80 | - | 3,036 |
| Sep 15, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 1.52% | 1,540 |
| Sep 14, 2026 | 27.80 | 27.80 | 26.40 | 26.40 | 26.40 | -4.35% | 640 |
| Sep 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Sep 10, 2026 | 29.80 | 29.80 | 27.80 | 28.20 | 28.20 | -2.08% | 321 |
| Sep 9, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -2.70% | 1,700 |
| Sep 8, 2026 | 29.00 | 29.80 | 29.00 | 29.60 | 29.60 | 0.68% | 110 |
| Sep 7, 2026 | 29.40 | 30.00 | 29.40 | 29.40 | 29.40 | - | 1,035 |
| Sep 4, 2026 | 28.60 | 29.80 | 28.60 | 29.40 | 29.40 | 5.00% | 1,171 |
| Sep 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Sep 1, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -3.42% | 150 |
| Aug 31, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -2.01% | 171 |
| Aug 28, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | 150 |
| Aug 27, 2026 | 30.60 | 30.80 | 30.40 | 30.40 | 30.40 | - | 450 |
| Aug 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Aug 25, 2026 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | 148 |
| Aug 24, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 25 |
| Aug 21, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | -2.58% | 208 |
| Aug 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Aug 19, 2026 | 30.00 | 31.00 | 30.00 | 30.80 | 30.80 | -0.65% | 6,410 |
| Aug 18, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -6.06% | 158 |
| Aug 17, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 4.43% | 910 |
| Aug 14, 2026 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | -0.63% | 27 |
| Aug 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Aug 12, 2026 | 31.40 | 33.20 | 31.40 | 32.60 | 32.60 | 6.54% | 1,131 |
| Aug 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | 255 |
| Aug 10, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 1.32% | 255 |
| Aug 7, 2026 | 29.80 | 31.60 | 29.80 | 30.40 | 30.40 | 1.33% | 4,585 |
| Aug 6, 2026 | 29.40 | 30.40 | 29.40 | 30.00 | 30.00 | - | 5,060 |
| Aug 5, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.32% | 40 |
| Aug 4, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 6.29% | 300 |
| Aug 3, 2026 | 30.80 | 30.80 | 28.60 | 28.60 | 28.60 | -4.03% | 785 |
| Jul 31, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 4.20% | 44 |