Siemens Energy AG (FRA:ENR1)
Germany · Delayed Price · Currency is EUR 182.00
+5.00 (2.82%)
At close: Apr 23, 2026
FRA:ENR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 176.00 | 182.00 | 176.00 | 182.00 | 182.00 | 2.82% | 309 |
| Apr 22, 2026 | 166.00 | 178.00 | 166.00 | 177.00 | 177.00 | 7.27% | 284 |
| Apr 21, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 113 |
| Apr 20, 2026 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | -4.02% | 461 |
| Apr 17, 2026 | 166.00 | 174.00 | 164.00 | 174.00 | 174.00 | 4.82% | 184 |
| Apr 16, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.78% | 369 |
| Apr 15, 2026 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | - | 84 |
| Apr 14, 2026 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.60% | 44 |
| Apr 13, 2026 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | - | 1,832 |
| Apr 10, 2026 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.82% | 23 |
| Apr 9, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | 1,217 |
| Apr 8, 2026 | 156.00 | 165.00 | 156.00 | 162.00 | 162.00 | 8.00% | 1,205 |
| Apr 7, 2026 | 149.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | 60 |
| Apr 2, 2026 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | -0.66% | 155 |
| Apr 1, 2026 | 146.00 | 153.00 | 146.00 | 151.00 | 151.00 | 2.72% | 128 |
| Mar 31, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 60 |
| Mar 30, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | -0.69% | 1,300 |
| Mar 27, 2026 | 153.00 | 153.00 | 142.00 | 144.00 | 144.00 | -4.00% | 267 |
| Mar 26, 2026 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -5.06% | 166 |
| Mar 25, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 5.33% | 131 |
| Mar 24, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 5 |
| Mar 23, 2026 | 129.00 | 150.00 | 129.00 | 150.00 | 150.00 | 9.49% | 1,869 |
| Mar 20, 2026 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | -4.86% | 82 |
| Mar 19, 2026 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | -2.70% | 649 |
| Mar 18, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 90 |
| Mar 17, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 155 |
| Mar 16, 2026 | 145.00 | 151.00 | 145.00 | 148.00 | 148.00 | 3.50% | 418 |
| Mar 13, 2026 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | -4.67% | 1,082 |
| Mar 12, 2026 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | -3.23% | 80 |
| Mar 11, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 625 |
| Mar 10, 2026 | 152.00 | 160.00 | 152.00 | 159.00 | 159.00 | 8.90% | 492 |
| Mar 9, 2026 | 138.00 | 146.00 | 138.00 | 146.00 | 146.00 | -3.95% | 667 |
| Mar 6, 2026 | 155.00 | 155.00 | 148.00 | 152.00 | 152.00 | -5.59% | 487 |
| Mar 5, 2026 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | -1.83% | 86 |
| Mar 4, 2026 | 153.00 | 164.00 | 153.00 | 164.00 | 164.00 | 8.61% | 1,112 |
| Mar 3, 2026 | 159.00 | 159.00 | 149.00 | 151.00 | 151.00 | -6.79% | 633 |
| Mar 2, 2026 | 158.00 | 163.00 | 156.00 | 162.00 | 162.00 | -4.14% | 817 |
| Feb 27, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 168.54 | 3.05% | 358 |
| Feb 26, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 163.55 | -2.96% | 323 |
| Feb 25, 2026 | 169.00 | 171.00 | 167.00 | 169.00 | 168.54 | 2.42% | 442 |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.55 | - | 80 |
| Feb 23, 2026 | 164.00 | 166.00 | 164.00 | 165.00 | 164.55 | 1.23% | 19 |
| Feb 20, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 162.55 | 0.62% | 330 |
| Feb 19, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 161.56 | -1.82% | 856 |
| Feb 18, 2026 | 160.00 | 168.00 | 160.00 | 165.00 | 164.55 | 1.85% | 54 |
| Feb 17, 2026 | 163.00 | 163.00 | 160.00 | 162.00 | 161.56 | -1.22% | 490 |
| Feb 16, 2026 | 164.00 | 166.00 | 164.00 | 164.00 | 163.55 | 1.23% | 402 |
| Feb 13, 2026 | 162.00 | 164.00 | 156.00 | 162.00 | 161.56 | - | 151 |
| Feb 12, 2026 | 162.00 | 166.00 | 161.00 | 162.00 | 161.56 | -1.22% | 671 |
| Feb 11, 2026 | 159.00 | 164.00 | 158.00 | 164.00 | 163.55 | 7.91% | 386 |