Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
193.00
+8.05 (4.35%)
Feb 11, 2026, 1:43 PM EST
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 149.80 | 151.71 | 144.93 | 146.46 | 146.46 | -4.34% | 10,451 |
| Jan 7, 2026 | 155.64 | 155.64 | 147.95 | 153.10 | 153.10 | 0.73% | 7,406 |
| Jan 6, 2026 | 147.90 | 151.99 | 146.70 | 151.99 | 151.99 | -3.59% | 11,748 |
| Jan 5, 2026 | 145.30 | 157.65 | 145.30 | 157.65 | 157.65 | 8.99% | 3,560 |
| Jan 2, 2026 | 140.00 | 145.18 | 139.23 | 144.65 | 144.65 | 3.32% | 3,446 |
| Dec 31, 2025 | 139.61 | 140.01 | 138.51 | 140.01 | 140.01 | -1.53% | 763 |
| Dec 30, 2025 | 137.40 | 142.18 | 137.40 | 142.18 | 142.18 | -1.26% | 910 |
| Dec 29, 2025 | 140.00 | 144.50 | 140.00 | 143.99 | 143.99 | 2.96% | 18,832 |
| Dec 26, 2025 | 145.45 | 145.45 | 138.60 | 139.85 | 139.85 | -1.41% | 883 |
| Dec 23, 2025 | 141.54 | 143.08 | 140.50 | 141.85 | 141.85 | 1.58% | 14,609 |
| Dec 22, 2025 | 141.38 | 141.38 | 139.64 | 139.64 | 139.64 | -2.08% | 709 |
| Dec 19, 2025 | 140.90 | 142.61 | 140.90 | 142.61 | 142.61 | 2.16% | 2,584 |
| Dec 18, 2025 | 142.50 | 142.50 | 138.60 | 139.59 | 139.59 | 0.75% | 4,916 |
| Dec 17, 2025 | 138.07 | 138.98 | 137.40 | 138.55 | 138.55 | -2.49% | 2,435 |
| Dec 16, 2025 | 136.90 | 142.65 | 136.90 | 142.09 | 142.09 | -0.30% | 1,198 |
| Dec 15, 2025 | 139.05 | 142.52 | 139.05 | 142.52 | 142.52 | 1.00% | 14,855 |
| Dec 12, 2025 | 146.10 | 146.10 | 141.11 | 141.11 | 141.11 | -4.07% | 968 |
| Dec 11, 2025 | 144.58 | 148.06 | 142.86 | 147.10 | 147.10 | 1.77% | 4,580 |
| Dec 10, 2025 | 144.00 | 145.50 | 139.68 | 144.54 | 144.54 | 6.43% | 3,657 |
| Dec 9, 2025 | 136.91 | 136.91 | 135.81 | 135.81 | 135.81 | -1.72% | 813 |
| Dec 8, 2025 | 136.80 | 138.18 | 136.80 | 138.18 | 138.18 | 1.19% | 859 |
| Dec 5, 2025 | 137.00 | 137.93 | 136.55 | 136.55 | 136.55 | 2.19% | 1,816 |
| Dec 4, 2025 | 135.00 | 136.61 | 131.94 | 133.63 | 133.63 | 2.94% | 2,451 |
| Dec 3, 2025 | 132.90 | 136.05 | 129.81 | 129.81 | 129.81 | -1.09% | 5,479 |
| Dec 2, 2025 | 137.65 | 137.65 | 131.25 | 131.25 | 131.25 | -0.80% | 4,587 |
| Dec 1, 2025 | 131.88 | 132.30 | 131.88 | 132.30 | 132.30 | 0.97% | 809 |
| Nov 28, 2025 | 132.00 | 133.15 | 131.01 | 131.03 | 131.03 | 0.79% | 2,554 |