Siemens Energy AG (FRA:ENR1)
Germany · Delayed Price · Currency is EUR 31.00
-3.00 (-8.82%)
Last updated: Jun 26, 2026, 3:37 PM CET
FRA:ENR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | - | -10.59% | - |
| 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 |
| May 27, 2026 | 36.20 | 36.20 | 34.80 | 34.80 | 34.80 | -3.87% | 1,635 |
| May 26, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | - | 490 |
| May 25, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 4.02% | 2,580 |
| May 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| May 21, 2026 | 34.60 | 35.00 | 34.00 | 34.80 | 34.80 | - | 3,520 |
| May 20, 2026 | 33.20 | 34.80 | 33.20 | 34.80 | 34.80 | 2.96% | 2,855 |
| May 19, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - | 625 |
| May 18, 2026 | 33.20 | 35.40 | 33.20 | 33.80 | 33.80 | - | 8,565 |
| May 15, 2026 | 34.40 | 34.80 | 33.80 | 33.80 | 33.80 | -6.11% | 1,815 |
| May 14, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 1.69% | 1,765 |
| May 13, 2026 | 34.20 | 35.60 | 34.20 | 35.40 | 35.40 | 2.91% | 1,175 |
| May 12, 2026 | 34.80 | 35.40 | 33.60 | 34.40 | 34.40 | -1.71% | 2,145 |
| May 11, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.23% | 905 |
| May 8, 2026 | 35.40 | 36.00 | 35.40 | 35.80 | 35.80 | 1.13% | 130 |
| May 7, 2026 | 37.40 | 37.60 | 35.40 | 35.40 | 35.40 | -5.35% | 5,075 |
| May 6, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 2.75% | 4,410 |
| May 5, 2026 | 35.00 | 36.60 | 35.00 | 36.40 | 36.40 | 1.68% | 7,595 |
| May 4, 2026 | 36.20 | 37.40 | 35.80 | 35.80 | 35.80 | -1.10% | 1,370 |
| Apr 30, 2026 | 34.60 | 36.20 | 34.60 | 36.20 | 36.20 | 1.12% | 60 |
| Apr 29, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | 4.07% | 10,825 |
| Apr 28, 2026 | 35.20 | 35.40 | 34.40 | 34.40 | 34.40 | -3.91% | 665 |
| Apr 27, 2026 | 37.40 | 37.60 | 35.80 | 35.80 | 35.80 | -4.28% | 2,540 |
| Apr 24, 2026 | 39.00 | 39.00 | 37.20 | 37.40 | 37.40 | 2.75% | 9,020 |
| Apr 23, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 36.40 | 2.82% | 1,545 |
| Apr 22, 2026 | 33.20 | 35.60 | 33.20 | 35.40 | 35.40 | 7.27% | 1,420 |
| Apr 21, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -1.20% | 565 |
| Apr 20, 2026 | 33.40 | 34.20 | 33.40 | 33.40 | 33.40 | -4.02% | 2,305 |
| Apr 17, 2026 | 33.20 | 34.80 | 32.80 | 34.80 | 34.80 | 4.82% | 920 |