Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
182.00
+6.75 (3.85%)
Mar 25, 2026, 1:25 PM EST
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 174.00 | 176.47 | 168.17 | 175.25 | 175.25 | 9.53% | 4,039 |
| Mar 20, 2026 | 171.13 | 174.66 | 160.00 | 160.00 | 160.00 | -7.19% | 4,619 |
| Mar 19, 2026 | 166.25 | 172.39 | 160.00 | 172.39 | 172.39 | -4.81% | 4,347 |
| Mar 18, 2026 | 171.90 | 181.11 | 171.40 | 181.11 | 181.11 | 4.85% | 1,406 |
| Mar 17, 2026 | 172.21 | 177.30 | 170.91 | 172.74 | 172.74 | 1.08% | 1,777 |
| Mar 16, 2026 | 170.66 | 171.77 | 169.25 | 170.90 | 170.90 | 4.69% | 2,126 |
| Mar 13, 2026 | 167.05 | 170.00 | 161.00 | 163.25 | 163.25 | -6.71% | 4,830 |
| Mar 12, 2026 | 179.65 | 179.65 | 170.00 | 175.00 | 175.00 | -4.51% | 1,674 |
| Mar 11, 2026 | 190.53 | 190.53 | 183.27 | 183.27 | 183.27 | -0.17% | 1,508 |
| Mar 10, 2026 | 182.80 | 186.67 | 180.55 | 183.58 | 183.58 | 5.46% | 14,662 |
| Mar 9, 2026 | 162.98 | 174.07 | 161.75 | 174.07 | 174.07 | 0.01% | 17,342 |
| Mar 6, 2026 | 175.67 | 175.67 | 169.17 | 174.05 | 174.05 | -1.67% | 17,416 |
| Mar 5, 2026 | 179.00 | 182.26 | 177.00 | 177.00 | 177.00 | -6.84% | 1,936 |
| Mar 4, 2026 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 3.48% | 12,768 |
| Mar 3, 2026 | 170.92 | 183.61 | 170.92 | 183.61 | 183.61 | -4.01% | 10,837 |
| Mar 2, 2026 | 191.95 | 191.95 | 189.86 | 191.28 | 191.28 | -2.38% | 16,564 |
| Feb 27, 2026 | 195.00 | 195.95 | 195.00 | 195.95 | 195.95 | 0.18% | 2,684 |
| Feb 26, 2026 | 197.82 | 197.82 | 194.00 | 195.60 | 195.60 | -1.98% | 4,401 |
| Feb 25, 2026 | 200.00 | 200.88 | 197.15 | 199.55 | 199.55 | 2.78% | 6,984 |
| Feb 24, 2026 | 194.70 | 196.50 | 191.50 | 194.15 | 194.15 | -0.18% | 6,796 |
| Feb 23, 2026 | 195.00 | 198.13 | 194.50 | 194.50 | 194.50 | -0.22% | 1,866 |
| Feb 20, 2026 | 191.63 | 194.93 | 191.63 | 194.93 | 194.93 | 0.42% | 1,774 |
| Feb 19, 2026 | 193.00 | 195.00 | 190.00 | 194.11 | 194.11 | -1.34% | 2,859 |
| Feb 18, 2026 | 194.32 | 197.00 | 194.32 | 196.75 | 196.75 | 3.51% | 8,290 |
| Feb 17, 2026 | 192.25 | 192.25 | 189.22 | 190.08 | 190.08 | -1.13% | 14,181 |
| Feb 13, 2026 | 187.00 | 198.43 | 186.50 | 192.25 | 192.25 | -2.26% | 13,422 |
| Feb 12, 2026 | 198.34 | 198.34 | 191.00 | 196.70 | 196.70 | 1.85% | 7,828 |
| Feb 11, 2026 | 192.60 | 194.50 | 187.00 | 193.13 | 193.13 | 4.42% | 12,408 |
| Feb 10, 2026 | 185.00 | 185.00 | 181.69 | 184.95 | 184.95 | -2.33% | 9,265 |
| Feb 9, 2026 | 183.17 | 189.50 | 183.17 | 189.37 | 189.37 | 4.94% | 36,703 |
| Feb 6, 2026 | 182.48 | 182.80 | 176.94 | 180.46 | 180.46 | 3.71% | 55,952 |
| Feb 5, 2026 | 173.87 | 175.90 | 172.00 | 174.00 | 174.00 | -1.69% | 26,132 |
| Feb 4, 2026 | 184.88 | 184.88 | 173.79 | 177.00 | 177.00 | -3.54% | 51,875 |
| Feb 3, 2026 | 176.00 | 185.79 | 176.00 | 183.50 | 183.50 | 4.26% | 8,287 |
| Feb 2, 2026 | 172.34 | 176.80 | 171.00 | 176.00 | 176.00 | 2.92% | 10,543 |
| Jan 30, 2026 | 175.00 | 175.95 | 170.00 | 171.00 | 171.00 | -2.12% | 18,848 |
| Jan 29, 2026 | 174.00 | 178.26 | 170.80 | 174.70 | 174.70 | 2.09% | 1,162 |
| Jan 28, 2026 | 173.00 | 174.99 | 167.26 | 171.13 | 171.13 | 0.66% | 3,602 |
| Jan 27, 2026 | 165.00 | 173.41 | 165.00 | 170.00 | 170.00 | 1.78% | 4,708 |
| Jan 26, 2026 | 169.85 | 172.50 | 167.02 | 167.02 | 167.02 | 0.81% | 2,585 |
| Jan 23, 2026 | 162.00 | 169.85 | 162.00 | 165.68 | 165.68 | 2.27% | 23,473 |
| Jan 22, 2026 | 160.00 | 162.11 | 159.45 | 162.00 | 162.00 | 2.86% | 4,653 |
| Jan 21, 2026 | 152.54 | 157.55 | 152.54 | 157.50 | 157.50 | 1.61% | 2,791 |
| Jan 20, 2026 | 155.93 | 155.93 | 154.14 | 155.00 | 155.00 | -0.40% | 1,629 |
| Jan 16, 2026 | 150.00 | 160.00 | 150.00 | 155.62 | 155.62 | 4.60% | 2,586 |
| Jan 15, 2026 | 153.00 | 153.12 | 148.77 | 148.77 | 148.77 | -4.17% | 2,498 |
| Jan 14, 2026 | 154.30 | 155.25 | 146.95 | 155.25 | 155.25 | 4.48% | 3,842 |
| Jan 13, 2026 | 152.00 | 154.30 | 148.60 | 148.60 | 148.60 | -2.43% | 1,130 |
| Jan 12, 2026 | 150.45 | 152.30 | 150.45 | 152.30 | 152.30 | 3.54% | 1,143 |
| Jan 9, 2026 | 147.00 | 149.05 | 147.00 | 147.09 | 147.09 | 0.43% | 1,635 |