Siemens Healthineers AG (SEMHF)
OTCMKTS · Delayed Price · Currency is USD
50.08
+0.44 (0.89%)
At close: Feb 18, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 49.63 | 49.75 | 48.53 | 49.63 | 49.63 | 0.20% | 1,588 |
| Feb 13, 2026 | 46.95 | 49.53 | 46.95 | 49.53 | 49.53 | 5.12% | 1,013 |
| Feb 12, 2026 | 48.33 | 49.45 | 47.12 | 47.12 | 47.12 | -0.35% | 2,184 |
| Feb 11, 2026 | 48.00 | 48.80 | 46.01 | 47.28 | 47.28 | -5.86% | 2,509 |
| Feb 10, 2026 | 49.00 | 50.23 | 48.58 | 50.23 | 50.23 | 4.05% | 3,015 |
| Feb 9, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -4.23% | 567 |
| Feb 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.12% | 551 |
| Feb 5, 2026 | 49.08 | 50.39 | 49.08 | 50.34 | 49.16 | -1.81% | 1,974 |
| Feb 4, 2026 | 48.98 | 51.27 | 48.60 | 51.27 | 50.07 | -0.25% | 22,068 |
| Feb 3, 2026 | 51.45 | 51.45 | 51.40 | 51.40 | 50.20 | -0.38% | 907 |
| Feb 2, 2026 | 50.00 | 51.59 | 48.56 | 51.59 | 50.39 | -0.89% | 2,334 |
| Jan 30, 2026 | 50.25 | 52.10 | 50.25 | 52.06 | 50.84 | -1.26% | 1,233 |
| Jan 29, 2026 | 52.66 | 52.72 | 50.35 | 52.72 | 51.49 | 0.04% | 1,031 |
| Jan 28, 2026 | 52.63 | 52.80 | 52.63 | 52.70 | 51.47 | 0.62% | 1,107 |
| Jan 27, 2026 | 52.38 | 53.50 | 52.38 | 52.38 | 51.15 | -0.92% | 2,779 |
| Jan 26, 2026 | 50.60 | 53.45 | 50.60 | 52.86 | 51.62 | 4.99% | 8,822 |
| Jan 23, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.17 | -4.92% | 455 |
| Jan 22, 2026 | 53.10 | 53.10 | 52.96 | 52.96 | 51.72 | -0.01% | 837 |
| Jan 21, 2026 | 51.78 | 53.25 | 51.78 | 52.96 | 51.72 | -1.00% | 1,019 |
| Jan 20, 2026 | 53.63 | 54.15 | 50.52 | 53.50 | 52.25 | -3.43% | 2,178 |
| Jan 16, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 54.10 | 0.73% | 1,458 |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.71 | -1.35% | 500 |
| Jan 14, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 54.44 | 0.90% | 293 |
| Jan 13, 2026 | 56.39 | 56.39 | 55.25 | 55.25 | 53.96 | -1.74% | 3,416 |
| Jan 12, 2026 | 55.00 | 56.23 | 54.75 | 56.23 | 54.91 | 0.40% | 4,229 |
| Jan 9, 2026 | 54.96 | 56.01 | 54.96 | 56.01 | 54.70 | 2.10% | 1,780 |
| Jan 8, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 53.57 | -1.19% | 480 |
| Jan 7, 2026 | 53.93 | 55.52 | 53.93 | 55.52 | 54.22 | 3.77% | 882 |
| Jan 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.25 | 0.72% | 602 |
| Jan 5, 2026 | 50.44 | 53.12 | 50.44 | 53.12 | 51.87 | 2.90% | 5,227 |
| Jan 2, 2026 | 50.70 | 53.10 | 50.70 | 51.62 | 50.41 | -2.54% | 4,815 |
| Dec 31, 2025 | 50.94 | 52.96 | 50.94 | 52.96 | 51.72 | -0.33% | 779 |
| Dec 30, 2025 | 53.14 | 53.14 | 50.96 | 53.14 | 51.89 | 2.56% | 8,830 |
| Dec 29, 2025 | 53.22 | 53.22 | 51.81 | 51.81 | 50.60 | 0.44% | 2,932 |
| Dec 26, 2025 | 53.18 | 53.18 | 51.27 | 51.59 | 50.38 | -1.22% | 1,406 |
| Dec 24, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.00 | 1.90% | 335 |
| Dec 23, 2025 | 51.31 | 51.31 | 51.25 | 51.25 | 50.05 | -3.61% | 1,664 |
| Dec 22, 2025 | 54.00 | 54.00 | 52.75 | 53.17 | 51.92 | 4.77% | 2,513 |
| Dec 19, 2025 | 53.13 | 53.13 | 50.75 | 50.75 | 49.56 | 0.13% | 1,308 |
| Dec 17, 2025 | 51.46 | 52.93 | 50.68 | 50.68 | 49.50 | -1.10% | 956 |
| Dec 16, 2025 | 51.44 | 51.44 | 51.25 | 51.25 | 50.05 | -1.68% | 1,704 |
| Dec 15, 2025 | 51.09 | 53.25 | 51.00 | 52.13 | 50.90 | -1.84% | 1,426 |
| Dec 12, 2025 | 50.39 | 53.10 | 50.25 | 53.10 | 51.86 | 2.69% | 1,662 |
| Dec 11, 2025 | 51.00 | 51.71 | 49.77 | 51.71 | 50.50 | 1.86% | 8,237 |
| Dec 10, 2025 | 49.09 | 50.77 | 49.09 | 50.77 | 49.58 | 0.03% | 1,336 |
| Dec 9, 2025 | 49.34 | 50.75 | 49.34 | 50.75 | 49.56 | 2.59% | 4,206 |
| Dec 8, 2025 | 49.47 | 50.78 | 49.47 | 49.47 | 48.31 | 0.73% | 1,386 |
| Dec 5, 2025 | 50.73 | 50.73 | 49.11 | 49.11 | 47.96 | -0.55% | 982 |
| Dec 4, 2025 | 51.75 | 51.75 | 49.11 | 49.38 | 48.22 | -1.24% | 23,891 |
| Dec 3, 2025 | 49.08 | 50.00 | 49.08 | 50.00 | 48.83 | 0.45% | 1,654 |