Siemens Energy AG (FRA:ENR1)
Germany · Delayed Price · Currency is EUR 26.40
-0.40 (-1.49%)
At close: Nov 13, 2026
FRA:ENR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | -1.49% | 25 |
| Nov 12, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 1.52% | 2,171 |
| Nov 11, 2026 | 24.40 | 26.40 | 24.40 | 26.40 | 26.40 | 7.32% | 8 |
| Nov 10, 2026 | 23.80 | 25.40 | 23.80 | 24.60 | 24.60 | -2.38% | 1,009 |
| Nov 9, 2026 | 22.40 | 25.20 | 22.40 | 25.20 | 25.20 | 6.78% | 758 |
| Nov 6, 2026 | 22.00 | 23.60 | 22.00 | 23.60 | 23.60 | 3.51% | 295 |
| Nov 5, 2026 | 23.20 | 24.80 | 22.00 | 22.80 | 22.80 | -10.94% | 3,390 |
| Nov 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 200 |
| Nov 3, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 0.79% | 10 |
| Nov 2, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | - | 676 |
| Oct 30, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -5.93% | 1,010 |
| Oct 29, 2026 | 25.60 | 27.40 | 25.60 | 27.00 | 27.00 | 8.00% | 1,408 |
| Oct 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Oct 27, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 6.56% | 200 |
| Oct 26, 2026 | 24.00 | 25.00 | 24.00 | 24.40 | 24.40 | 3.39% | 2,039 |
| Oct 23, 2026 | 23.60 | 24.00 | 23.40 | 23.60 | 23.60 | -5.60% | 1,748 |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.72% | - |
| Oct 21, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 3.88% | 1,523 |
| Oct 20, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 72 |
| Oct 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 16, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | - | 23 |
| Oct 15, 2026 | 27.40 | 27.40 | 24.80 | 26.40 | 26.40 | -2.94% | 1,840 |
| Oct 14, 2026 | 27.80 | 27.80 | 26.80 | 27.20 | 27.20 | -2.16% | 337 |
| Oct 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Oct 12, 2026 | 28.00 | 30.00 | 28.00 | 29.60 | 29.60 | 2.07% | 152 |
| Oct 9, 2026 | 27.80 | 29.20 | 27.80 | 29.00 | 29.00 | 4.32% | 937 |
| Oct 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| 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 |