Siemens Energy AG (LON:0SEA)
London · Delayed Price · Currency is GBP · Price in EUR 164.20
-0.10 (-0.06%)
At close: Feb 20, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 163.65 | 165.90 | 161.75 | 165.45 | 165.45 | 0.70% | 20,009,380 |
| Feb 19, 2026 | 167.00 | 167.40 | 162.20 | 164.30 | 164.30 | -1.41% | 1,499,438 |
| Feb 18, 2026 | 166.95 | 167.90 | 163.40 | 166.65 | 166.65 | 3.48% | 11,483,860 |
| Feb 17, 2026 | 163.40 | 163.40 | 157.00 | 161.05 | 161.05 | -1.83% | 646,678 |
| Feb 16, 2026 | 163.25 | 165.65 | 162.45 | 164.05 | 164.05 | 1.45% | 3,072,537 |
| Feb 13, 2026 | 161.85 | 162.90 | 156.50 | 161.70 | 161.70 | 0.19% | 4,361,182 |
| Feb 12, 2026 | 164.90 | 165.70 | 160.25 | 161.40 | 161.40 | -1.13% | 1,276,060 |
| Feb 11, 2026 | 159.61 | 163.35 | 156.25 | 163.25 | 163.25 | 6.12% | 350,576 |
| Feb 10, 2026 | 155.40 | 157.10 | 150.40 | 153.84 | 153.84 | -2.57% | 584,916 |
| Feb 9, 2026 | 153.05 | 157.95 | 153.00 | 157.90 | 157.90 | 5.27% | 584,702 |
| Feb 6, 2026 | 147.40 | 152.25 | 145.97 | 150.00 | 150.00 | 2.85% | 151,631 |
| Feb 5, 2026 | 150.25 | 150.60 | 142.25 | 145.85 | 145.85 | -2.11% | 132,018 |
| Feb 4, 2026 | 157.10 | 157.10 | 147.55 | 149.00 | 149.00 | -4.24% | 1,390,860 |
| Feb 3, 2026 | 149.75 | 156.35 | 149.75 | 155.60 | 155.60 | 4.99% | 2,085,172 |
| Feb 2, 2026 | 138.20 | 149.00 | 138.10 | 148.20 | 148.20 | 4.55% | 312,689 |
| Jan 30, 2026 | 141.85 | 146.30 | 141.15 | 141.75 | 141.75 | -0.87% | 93,147 |
| Jan 29, 2026 | 146.65 | 149.50 | 140.95 | 143.00 | 143.00 | 0.35% | 1,653,021 |
| Jan 28, 2026 | 144.70 | 148.00 | 141.15 | 142.50 | 142.50 | 1.06% | 3,378,844 |
| Jan 27, 2026 | 142.45 | 143.45 | 140.50 | 141.00 | 141.00 | 0.11% | 1,311,015 |
| Jan 26, 2026 | 140.80 | 142.95 | 139.40 | 140.85 | 140.85 | -1.28% | 590,973 |
| Jan 23, 2026 | 139.80 | 143.20 | 139.45 | 142.67 | 142.67 | 3.76% | 167,394 |
| Jan 22, 2026 | 137.30 | 138.30 | 134.20 | 137.50 | 137.50 | 3.85% | 204,209 |
| Jan 21, 2026 | 132.90 | 133.30 | 112.00 | 132.40 | 132.40 | -0.23% | 2,304,057 |
| Jan 20, 2026 | 132.40 | 132.80 | 128.20 | 132.70 | 132.70 | -1.48% | 1,147,471 |
| Jan 19, 2026 | 134.10 | 134.80 | 131.85 | 134.70 | 134.70 | -0.63% | 971,202 |
| Jan 16, 2026 | 130.85 | 136.30 | 130.55 | 135.55 | 135.55 | 5.36% | 90,475 |
| Jan 15, 2026 | 126.70 | 130.15 | 126.55 | 128.65 | 128.65 | 1.98% | 709,580 |
| Jan 14, 2026 | 130.25 | 131.15 | 126.15 | 126.15 | 126.15 | -2.04% | 190,778 |
| Jan 13, 2026 | 129.25 | 130.36 | 126.45 | 128.78 | 128.78 | 0.57% | 184,529 |
| Jan 12, 2026 | 125.50 | 128.90 | 124.90 | 128.05 | 128.05 | 1.79% | 28,723 |
| Jan 9, 2026 | 125.45 | 127.35 | 123.95 | 125.80 | 125.80 | 1.90% | 408,896 |
| Jan 8, 2026 | 128.30 | 128.40 | 123.30 | 123.45 | 123.45 | -5.58% | 2,486,926 |
| Jan 7, 2026 | 128.15 | 131.40 | 127.95 | 130.75 | 130.75 | 2.71% | 541,925 |
| Jan 6, 2026 | 128.35 | 129.00 | 126.25 | 127.30 | 127.30 | -0.07% | 389,330 |
| Jan 5, 2026 | 124.80 | 129.65 | 124.15 | 127.39 | 127.39 | 3.74% | 92,979 |
| Jan 2, 2026 | 120.55 | 124.05 | 120.50 | 122.80 | 122.80 | 1.91% | 170,424 |
| Dec 30, 2025 | 119.95 | 120.50 | 119.10 | 120.50 | 120.50 | 0.04% | 19,545 |
| Dec 29, 2025 | 121.50 | 121.70 | 118.70 | 120.45 | 120.45 | -0.04% | 37,354 |
| Dec 23, 2025 | 119.55 | 120.55 | 118.45 | 120.50 | 120.50 | 1.05% | 49,622 |
| Dec 22, 2025 | 121.55 | 121.70 | 117.15 | 119.25 | 119.25 | -0.75% | 2,499,909 |
| Dec 19, 2025 | 121.45 | 121.85 | 119.15 | 120.15 | 120.15 | 0.29% | 619,927 |
| Dec 18, 2025 | 115.70 | 121.20 | 115.35 | 119.80 | 119.80 | 3.72% | 942,012 |
| Dec 17, 2025 | 122.00 | 122.10 | 115.00 | 115.50 | 115.50 | -2.28% | 515,165 |
| Dec 16, 2025 | 118.10 | 120.25 | 118.00 | 118.20 | 118.20 | -1.58% | 7,558,830 |
| Dec 15, 2025 | 120.45 | 121.20 | 118.75 | 120.10 | 120.10 | -2.75% | 1,344,393 |
| Dec 12, 2025 | 124.75 | 124.90 | 117.70 | 123.50 | 123.50 | - | 343,509 |
| Dec 11, 2025 | 121.95 | 124.55 | 121.45 | 123.50 | 123.50 | -0.08% | 497,952 |
| Dec 10, 2025 | 120.78 | 124.70 | 120.78 | 123.60 | 123.60 | 3.42% | 497,211 |
| Dec 9, 2025 | 118.90 | 119.60 | 117.45 | 119.51 | 119.51 | 1.71% | 2,281,084 |
| Dec 8, 2025 | 119.30 | 119.75 | 116.00 | 117.50 | 117.50 | 0.38% | 2,147,333 |