Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
289.95
+5.41 (1.90%)
At close: Feb 20, 2026
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 284.00 | 289.95 | 284.00 | 289.95 | 289.95 | 1.90% | 191 |
| Feb 19, 2026 | 284.00 | 284.54 | 280.05 | 284.54 | 284.54 | -1.88% | 737 |
| Feb 18, 2026 | 289.00 | 293.25 | 286.70 | 290.00 | 290.00 | 2.20% | 621 |
| Feb 17, 2026 | 286.00 | 288.15 | 275.00 | 283.76 | 283.76 | -6.45% | 2,953 |
| Feb 13, 2026 | 293.65 | 305.00 | 293.65 | 303.31 | 303.31 | -1.52% | 604 |
| Feb 12, 2026 | 320.00 | 325.59 | 304.38 | 308.00 | 308.00 | -0.52% | 1,536 |
| Feb 11, 2026 | 310.00 | 312.17 | 301.30 | 309.61 | 309.61 | -1.15% | 715 |
| Feb 10, 2026 | 312.57 | 313.20 | 305.32 | 313.20 | 313.20 | 1.11% | 1,668 |
| Feb 9, 2026 | 302.00 | 313.00 | 297.90 | 309.75 | 309.75 | 4.46% | 771 |
| Feb 6, 2026 | 293.60 | 302.96 | 291.19 | 296.52 | 296.52 | 1.84% | 8,163 |
| Feb 5, 2026 | 290.00 | 291.15 | 283.21 | 291.15 | 291.15 | 0.11% | 859 |
| Feb 4, 2026 | 297.75 | 297.75 | 285.50 | 290.82 | 290.82 | -5.31% | 1,599 |
| Feb 3, 2026 | 309.00 | 313.13 | 304.15 | 307.13 | 307.13 | 1.06% | 749 |
| Feb 2, 2026 | 311.00 | 312.03 | 303.14 | 303.91 | 303.91 | -1.82% | 225 |
| Jan 30, 2026 | 303.86 | 313.00 | 300.00 | 309.55 | 309.55 | 2.12% | 1,989 |
| Jan 29, 2026 | 307.84 | 315.00 | 296.28 | 303.14 | 303.14 | 2.74% | 1,895 |
| Jan 28, 2026 | 301.59 | 305.80 | 294.68 | 295.06 | 295.06 | -3.58% | 777 |
| Jan 27, 2026 | 306.00 | 306.00 | 300.10 | 306.00 | 306.00 | 0.55% | 161 |
| Jan 26, 2026 | 301.76 | 306.50 | 296.93 | 304.32 | 304.32 | 0.36% | 268 |
| Jan 23, 2026 | 301.58 | 303.22 | 295.90 | 303.22 | 303.22 | 0.07% | 428 |
| Jan 22, 2026 | 301.61 | 304.39 | 299.44 | 303.00 | 303.00 | 0.66% | 700 |
| Jan 21, 2026 | 301.35 | 301.35 | 291.72 | 301.00 | 301.00 | 0.01% | 355 |
| Jan 20, 2026 | 300.47 | 301.60 | 294.65 | 300.97 | 300.97 | -0.56% | 2,085 |
| Jan 16, 2026 | 307.00 | 307.00 | 299.67 | 302.65 | 302.65 | 0.65% | 1,723 |
| Jan 15, 2026 | 301.85 | 305.00 | 300.70 | 300.70 | 300.70 | -0.27% | 2,480 |
| Jan 14, 2026 | 300.50 | 305.90 | 298.70 | 301.50 | 301.50 | -0.79% | 146 |
| Jan 13, 2026 | 306.12 | 306.52 | 301.86 | 303.90 | 303.90 | 1.05% | 1,594 |
| Jan 12, 2026 | 304.50 | 304.50 | 299.20 | 300.73 | 300.73 | 1.06% | 1,390 |
| Jan 9, 2026 | 295.60 | 300.49 | 293.79 | 297.56 | 297.56 | 1.43% | 1,052 |
| Jan 8, 2026 | 300.00 | 302.52 | 292.08 | 293.36 | 293.36 | -1.72% | 1,154 |
| Jan 7, 2026 | 296.80 | 300.29 | 296.80 | 298.50 | 298.50 | 2.66% | 822 |
| Jan 6, 2026 | 299.45 | 299.45 | 288.63 | 290.76 | 290.76 | 1.72% | 504 |
| Jan 5, 2026 | 280.00 | 289.76 | 280.00 | 285.86 | 285.86 | 2.05% | 945 |
| Jan 2, 2026 | 284.88 | 284.88 | 280.12 | 280.12 | 280.12 | -0.06% | 1,001 |
| Dec 31, 2025 | 283.13 | 283.93 | 271.65 | 280.30 | 280.30 | 0.18% | 304 |
| Dec 30, 2025 | 280.00 | 286.00 | 272.87 | 279.78 | 279.78 | -0.41% | 108 |
| Dec 29, 2025 | 279.00 | 284.48 | 277.87 | 280.92 | 280.92 | 0.24% | 434 |
| Dec 26, 2025 | 273.90 | 286.78 | 273.90 | 280.25 | 280.25 | -2.68% | 307 |
| Dec 24, 2025 | 280.40 | 287.96 | 279.85 | 287.96 | 287.96 | 3.83% | 118 |
| Dec 23, 2025 | 281.94 | 283.78 | 276.94 | 277.34 | 277.34 | -0.28% | 8,330 |
| Dec 22, 2025 | 279.71 | 279.71 | 276.21 | 278.11 | 278.11 | 1.04% | 417 |
| Dec 19, 2025 | 280.46 | 280.46 | 275.11 | 275.25 | 275.25 | 0.05% | 479 |
| Dec 18, 2025 | 275.15 | 283.31 | 274.27 | 275.11 | 275.11 | 0.65% | 469 |
| Dec 17, 2025 | 278.00 | 281.47 | 273.00 | 273.33 | 273.33 | -3.72% | 2,222 |
| Dec 16, 2025 | 280.55 | 288.88 | 278.00 | 283.90 | 283.90 | 1.79% | 353 |
| Dec 15, 2025 | 284.08 | 287.72 | 278.01 | 278.89 | 278.89 | 1.05% | 523 |
| Dec 12, 2025 | 279.01 | 292.20 | 275.45 | 276.00 | 276.00 | -2.47% | 235 |
| Dec 11, 2025 | 275.00 | 283.27 | 274.63 | 283.00 | 283.00 | 3.85% | 3,234 |
| Dec 10, 2025 | 265.90 | 272.97 | 265.90 | 272.52 | 272.52 | -0.18% | 206 |
| Dec 9, 2025 | 275.00 | 275.00 | 268.41 | 273.02 | 273.02 | 0.08% | 724 |