Siemens Energy AG (LON:0SEA)
London · Delayed Price · Currency is GBP · Price in EUR 174.11
+4.11 (2.42%)
At close: Apr 22, 2026
LON:0SEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 170.24 | 170.86 | 166.80 | 170.00 | 170.00 | 0.56% | 355,010 |
| Apr 20, 2026 | 168.46 | 170.10 | 167.02 | 169.06 | 169.06 | 2.51% | 268,448 |
| Apr 17, 2026 | 165.06 | 173.88 | 164.10 | 164.92 | 164.92 | -1.40% | 1,230,893 |
| Apr 16, 2026 | 171.04 | 171.16 | 163.84 | 167.26 | 167.26 | -1.59% | 305,121 |
| Apr 15, 2026 | 170.70 | 171.94 | 168.62 | 169.96 | 169.96 | 0.57% | 177,024 |
| Apr 14, 2026 | 169.20 | 171.70 | 168.36 | 169.00 | 169.00 | 3.68% | 5,692,102 |
| Apr 13, 2026 | 163.02 | 167.46 | 161.90 | 163.00 | 163.00 | -2.52% | 3,928,262 |
| Apr 10, 2026 | 165.26 | 170.20 | 163.82 | 167.22 | 167.22 | 1.59% | 2,443,072 |
| Apr 9, 2026 | 161.80 | 164.90 | 161.72 | 164.60 | 164.60 | -0.06% | 209,236 |
| Apr 8, 2026 | 158.99 | 166.24 | 158.99 | 164.70 | 164.70 | 11.90% | 6,756,093 |
| Apr 7, 2026 | 147.30 | 150.82 | 145.90 | 147.18 | 147.18 | -1.29% | 587,150 |
| Apr 2, 2026 | 146.51 | 150.80 | 142.70 | 149.10 | 149.10 | -1.85% | 15,466,910 |
| Apr 1, 2026 | 148.50 | 157.00 | 148.45 | 151.92 | 151.92 | 6.80% | 733,105 |
| Mar 31, 2026 | 140.35 | 146.10 | 138.15 | 142.25 | 142.25 | 0.26% | 292,849 |
| Mar 30, 2026 | 142.50 | 143.70 | 139.85 | 141.89 | 141.89 | -1.74% | 379,521 |
| Mar 27, 2026 | 149.40 | 149.40 | 141.30 | 144.40 | 144.40 | -3.86% | 453,517 |
| Mar 26, 2026 | 155.00 | 155.10 | 149.50 | 150.20 | 150.20 | -5.10% | 814,432 |
| Mar 25, 2026 | 154.00 | 159.80 | 154.00 | 158.27 | 158.27 | 7.23% | 547,442 |
| Mar 24, 2026 | 148.60 | 152.20 | 145.45 | 147.60 | 147.60 | - | 2,315,918 |
| Mar 23, 2026 | 134.00 | 153.00 | 132.45 | 147.60 | 147.60 | 4.73% | 1,018,783 |
| Mar 20, 2026 | 148.50 | 150.25 | 140.75 | 140.93 | 140.93 | -3.51% | 981,861 |
| Mar 19, 2026 | 146.80 | 147.55 | 140.80 | 146.05 | 146.05 | -5.64% | 1,494,896 |
| Mar 18, 2026 | 152.55 | 158.75 | 150.70 | 154.78 | 154.78 | 3.53% | 2,573,806 |
| Mar 17, 2026 | 145.50 | 151.15 | 145.20 | 149.50 | 149.50 | 1.80% | 263,218 |
| Mar 16, 2026 | 143.30 | 150.10 | 142.40 | 146.85 | 146.85 | 2.01% | 185,466 |
| Mar 13, 2026 | 150.70 | 151.10 | 142.45 | 143.95 | 143.95 | -5.88% | 110,996 |
| Mar 12, 2026 | 153.30 | 155.90 | 147.80 | 152.95 | 152.95 | -0.49% | 802,513 |
| Mar 11, 2026 | 156.75 | 157.05 | 153.00 | 153.70 | 153.70 | -2.29% | 3,237,758 |
| Mar 10, 2026 | 157.40 | 159.30 | 154.60 | 157.31 | 157.31 | 5.75% | 7,275,576 |
| Mar 9, 2026 | 136.40 | 149.00 | 135.80 | 148.75 | 148.75 | -0.67% | 5,795,882 |
| Mar 6, 2026 | 155.85 | 156.20 | 146.30 | 149.75 | 149.75 | -2.50% | 101,121 |
| Mar 5, 2026 | 163.70 | 164.05 | 152.50 | 153.59 | 153.59 | -5.63% | 1,874,084 |
| Mar 4, 2026 | 152.35 | 163.05 | 152.00 | 162.75 | 162.75 | 5.75% | 2,736,753 |
| Mar 3, 2026 | 156.20 | 158.20 | 150.35 | 153.90 | 153.90 | -4.91% | 2,169,697 |
| Mar 2, 2026 | 160.10 | 164.75 | 158.30 | 161.85 | 161.85 | -2.73% | 166,401 |
| Feb 27, 2026 | 165.40 | 168.95 | 165.25 | 166.40 | 166.40 | 0.97% | 313,131 |
| Feb 26, 2026 | 170.00 | 170.45 | 161.85 | 164.80 | 164.09 | -3.40% | 706,418 |
| Feb 25, 2026 | 167.20 | 171.55 | 167.20 | 170.60 | 169.86 | 2.77% | 460,103 |
| Feb 24, 2026 | 167.45 | 167.80 | 162.05 | 166.00 | 165.28 | 0.18% | 1,951,806 |
| Feb 23, 2026 | 163.90 | 167.75 | 162.85 | 165.70 | 164.98 | 0.15% | 6,361,823 |
| Feb 20, 2026 | 163.65 | 165.90 | 161.75 | 165.45 | 164.74 | 0.70% | 20,009,380 |
| Feb 19, 2026 | 167.00 | 167.40 | 162.20 | 164.30 | 163.59 | -1.41% | 1,499,438 |
| Feb 18, 2026 | 166.95 | 167.90 | 163.40 | 166.65 | 165.93 | 3.48% | 11,483,860 |
| Feb 17, 2026 | 163.40 | 163.40 | 157.00 | 161.05 | 160.35 | -1.83% | 646,678 |
| Feb 16, 2026 | 163.25 | 165.65 | 162.45 | 164.05 | 163.34 | 1.45% | 3,072,537 |
| Feb 13, 2026 | 161.85 | 162.90 | 156.50 | 161.70 | 161.00 | 0.19% | 4,361,182 |
| Feb 12, 2026 | 164.90 | 165.70 | 160.25 | 161.40 | 160.70 | -1.13% | 1,276,060 |
| Feb 11, 2026 | 159.61 | 163.35 | 156.25 | 163.25 | 162.55 | 6.12% | 351,917 |
| Feb 10, 2026 | 155.40 | 157.10 | 150.40 | 153.84 | 153.17 | -2.57% | 584,916 |
| Feb 9, 2026 | 153.05 | 157.95 | 153.00 | 157.90 | 157.22 | 5.27% | 584,702 |