Siemens Energy AG (FRA:ENR1)
Germany · Delayed Price · Currency is EUR 30.00
-0.40 (-1.32%)
At close: Aug 5, 2026
FRA:ENR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | - | 25 |
| 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 |
| Jul 30, 2026 | 26.40 | 28.60 | 26.40 | 28.60 | 28.60 | 5.15% | 2,450 |
| Jul 29, 2026 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | 390 |
| Jul 28, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -8.67% | 2,163 |
| Jul 27, 2026 | 30.00 | 30.60 | 29.60 | 30.00 | 30.00 | - | 3,165 |
| Jul 24, 2026 | 29.40 | 30.40 | 29.40 | 30.00 | 30.00 | - | 1,228 |
| Jul 23, 2026 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | -2.60% | 1,122 |
| Jul 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jul 21, 2026 | 30.80 | 31.80 | 30.60 | 31.80 | 31.80 | 2.58% | 4,051 |
| Jul 20, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 6.90% | 272 |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 26 |
| Jul 16, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -2.65% | 3,521 |
| Jul 15, 2026 | 30.40 | 31.20 | 30.20 | 30.20 | 30.20 | -1.95% | 1,290 |
| Jul 14, 2026 | 29.00 | 30.80 | 28.80 | 30.80 | 30.80 | -2.53% | 1,963 |
| Jul 13, 2026 | 29.40 | 31.60 | 28.80 | 31.60 | 31.60 | 6.76% | 218 |
| Jul 10, 2026 | 31.80 | 31.80 | 29.40 | 29.60 | 29.60 | -9.76% | 105 |
| Jul 9, 2026 | 30.40 | 32.80 | 30.40 | 32.80 | 32.80 | 11.56% | 50 |
| Jul 8, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -3.29% | 50 |
| Jul 7, 2026 | 31.60 | 32.80 | 30.40 | 30.40 | 30.40 | -10.06% | 1,095 |
| Jul 6, 2026 | 32.20 | 35.00 | 32.20 | 33.80 | 33.80 | 0.60% | 5,758 |
| Jul 3, 2026 | 31.80 | 33.60 | 31.80 | 33.60 | 33.60 | 7.01% | 663 |
| Jul 2, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -6.55% | 650 |
| Jul 1, 2026 | 31.80 | 34.80 | 31.80 | 33.60 | 33.60 | 4.35% | 409 |
| Jun 30, 2026 | 30.60 | 33.00 | 30.60 | 32.20 | 32.20 | 6.62% | 2,810 |
| Jun 29, 2026 | 29.40 | 30.40 | 29.40 | 30.20 | 30.20 | -5.03% | 5,575 |
| Jun 26, 2026 | 30.80 | 31.80 | 30.40 | 31.80 | 31.80 | -6.47% | 3,065 |
| Jun 25, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 3.03% | 2,581 |
| Jun 24, 2026 | 31.20 | 33.00 | 30.60 | 33.00 | 33.00 | -1.20% | 1,065 |
| Jun 23, 2026 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | -1.18% | 383 |
| Jun 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | 1,100 |
| Jun 19, 2026 | 33.60 | 34.20 | 33.40 | 33.40 | 33.40 | -2.34% | 310 |
| Jun 18, 2026 | 32.20 | 34.40 | 32.20 | 34.20 | 34.20 | 6.88% | 4,535 |
| Jun 17, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 4.58% | 75 |
| Jun 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jun 15, 2026 | 31.60 | 32.40 | 30.80 | 31.00 | 31.00 | 0.65% | 18,370 |
| Jun 12, 2026 | 31.00 | 31.00 | 30.20 | 30.80 | 30.80 | 4.05% | 1,490 |
| Jun 11, 2026 | 27.60 | 29.60 | 27.60 | 29.60 | 29.60 | 4.23% | 3,545 |
| Jun 10, 2026 | 29.20 | 30.00 | 28.00 | 28.40 | 28.40 | -3.40% | 2,055 |
| Jun 9, 2026 | 31.40 | 32.40 | 29.20 | 29.40 | 29.40 | -5.77% | 18,260 |
| Jun 8, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | -1.89% | 560 |
| Jun 5, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | -0.62% | 50 |
| Jun 4, 2026 | 31.60 | 32.20 | 31.20 | 32.00 | 32.00 | -1.23% | 940 |
| Jun 3, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 2.53% | 6,845 |
| Jun 2, 2026 | 32.20 | 32.20 | 31.00 | 31.60 | 31.60 | -2.47% | 8,495 |
| Jun 1, 2026 | 32.80 | 32.80 | 31.80 | 32.40 | 32.40 | -0.61% | 410 |
| May 29, 2026 | 34.00 | 34.00 | 32.20 | 32.60 | 32.60 | -2.98% | 2,830 |
| May 28, 2026 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -3.45% | 1,995 |