Siemens Aktiengesellschaft (FRA:SIE1)
Germany · Delayed Price · Currency is EUR 7.00
-0.15 (-2.10%)
At close: Feb 20, 2026
FRA:SIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Feb 19, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 4.38% | - |
| Feb 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.05% | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 12, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 0.67% | 10 |
| Feb 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 150 |
| Feb 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.62% | - |
| Feb 4, 2026 | 7.55 | 8.35 | 7.55 | 7.55 | 7.55 | -0.66% | 100 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | - |
| Feb 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 29, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Jan 28, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Jan 22, 2026 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -3.42% | 73 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jan 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jan 16, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jan 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jan 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jan 8, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | - |
| Jan 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 35 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Dec 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Dec 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Dec 12, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 9, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |