Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
148.00
+3.16 (2.18%)
At close: Oct 28, 2026
SMEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 146.60 | 151.37 | 142.96 | 148.00 | 148.00 | 2.18% | 8,711 |
| Oct 27, 2026 | 146.69 | 146.69 | 139.77 | 144.85 | 144.85 | 0.23% | 8,212 |
| Oct 26, 2026 | 133.40 | 144.61 | 133.40 | 144.51 | 144.51 | 10.85% | 4,542 |
| Oct 23, 2026 | 136.96 | 139.02 | 128.67 | 130.36 | 130.36 | -2.33% | 11,960 |
| Oct 22, 2026 | 147.20 | 147.20 | 133.47 | 133.47 | 133.47 | -7.84% | 8,165 |
| Oct 21, 2026 | 144.66 | 155.49 | 143.61 | 144.82 | 144.82 | 1.44% | 7,172 |
| Oct 20, 2026 | 144.50 | 150.01 | 141.26 | 142.76 | 142.76 | -2.22% | 10,894 |
| Oct 19, 2026 | 150.20 | 153.00 | 143.50 | 146.00 | 146.00 | -2.67% | 37,339 |
| Oct 16, 2026 | 148.30 | 153.30 | 148.30 | 150.00 | 150.00 | - | 31,828 |
| Oct 15, 2026 | 143.59 | 150.94 | 141.98 | 150.00 | 150.00 | -2.59% | 8,990 |
| Oct 14, 2026 | 159.00 | 159.00 | 150.00 | 153.99 | 153.99 | -2.54% | 2,491 |
| Oct 13, 2026 | 161.11 | 166.95 | 155.89 | 158.01 | 158.01 | -4.13% | 17,424 |
| Oct 12, 2026 | 165.00 | 167.00 | 162.07 | 164.82 | 164.82 | 1.39% | 1,218 |
| Oct 9, 2026 | 160.00 | 165.00 | 158.18 | 162.56 | 162.56 | 1.60% | 1,649 |
| Oct 8, 2026 | 159.22 | 164.66 | 155.32 | 160.00 | 160.00 | 1.91% | 4,301 |
| Oct 7, 2026 | 156.05 | 165.00 | 156.05 | 157.00 | 157.00 | -3.23% | 4,987 |
| Oct 6, 2026 | 163.54 | 171.10 | 157.27 | 162.24 | 162.24 | -2.85% | 3,244 |
| Oct 5, 2026 | 163.28 | 169.98 | 161.59 | 166.99 | 166.99 | -2.40% | 4,192 |
| Oct 2, 2026 | 164.30 | 171.60 | 162.00 | 171.09 | 171.09 | 5.49% | 1,374 |
| Oct 1, 2026 | 154.10 | 168.36 | 154.10 | 162.19 | 162.19 | -2.12% | 4,100 |
| Sep 30, 2026 | 163.83 | 170.79 | 160.00 | 165.69 | 165.69 | -4.55% | 997 |
| Sep 29, 2026 | 165.13 | 173.60 | 158.60 | 173.60 | 173.60 | 9.15% | 7,867 |
| Sep 28, 2026 | 170.64 | 170.66 | 159.04 | 159.05 | 159.05 | -3.94% | 18,486 |
| Sep 25, 2026 | 163.42 | 170.24 | 160.92 | 165.58 | 165.58 | 0.60% | 948 |
| Sep 24, 2026 | 161.94 | 168.51 | 160.00 | 164.60 | 164.60 | 0.31% | 3,746 |
| Sep 23, 2026 | 166.65 | 170.00 | 163.90 | 164.08 | 164.08 | -1.01% | 981 |
| Sep 22, 2026 | 165.00 | 173.80 | 161.14 | 165.76 | 165.76 | 3.60% | 42,610 |
| Sep 21, 2026 | 163.20 | 169.80 | 156.21 | 160.01 | 160.01 | -1.04% | 1,887 |
| Sep 18, 2026 | 158.01 | 168.79 | 156.55 | 161.69 | 161.69 | -2.15% | 409 |
| Sep 17, 2026 | 163.49 | 169.89 | 160.61 | 165.24 | 165.24 | 4.29% | 15,823 |
| Sep 16, 2026 | 159.95 | 161.88 | 154.18 | 158.44 | 158.44 | 1.80% | 3,098 |
| Sep 15, 2026 | 147.95 | 158.41 | 147.86 | 155.63 | 155.63 | 0.88% | 2,888 |
| Sep 14, 2026 | 159.47 | 159.47 | 151.05 | 154.28 | 154.28 | -6.86% | 9,567 |
| Sep 11, 2026 | 170.19 | 173.60 | 161.36 | 165.64 | 165.64 | -1.17% | 9,309 |
| Sep 10, 2026 | 167.70 | 167.70 | 162.50 | 167.60 | 167.60 | -1.36% | 2,045 |
| Sep 9, 2026 | 166.40 | 174.37 | 165.44 | 169.91 | 169.91 | 0.08% | 2,051 |
| Sep 8, 2026 | 171.00 | 174.37 | 166.52 | 169.78 | 169.78 | 0.16% | 1,468 |
| Sep 4, 2026 | 177.80 | 177.80 | 165.90 | 169.50 | 169.50 | 0.42% | 659 |
| Sep 3, 2026 | 174.37 | 174.37 | 161.06 | 168.80 | 168.80 | -0.23% | 592 |
| Sep 2, 2026 | 163.30 | 169.19 | 158.95 | 169.19 | 169.19 | 4.99% | 1,953 |
| Sep 1, 2026 | 163.51 | 163.51 | 160.30 | 161.15 | 161.15 | -1.78% | 2,907 |
| Aug 31, 2026 | 172.15 | 172.15 | 164.07 | 164.07 | 164.07 | -7.30% | 7,201 |
| Aug 28, 2026 | 174.70 | 180.25 | 168.50 | 176.98 | 176.98 | 1.28% | 1,563 |
| Aug 27, 2026 | 180.28 | 180.65 | 174.75 | 174.75 | 174.75 | -1.80% | 9,032 |
| Aug 26, 2026 | 174.06 | 179.00 | 173.45 | 177.95 | 177.95 | 0.39% | 758 |
| Aug 25, 2026 | 180.57 | 186.87 | 173.28 | 177.25 | 177.25 | 1.62% | 1,139 |
| Aug 24, 2026 | 176.00 | 182.05 | 167.60 | 174.42 | 174.42 | -0.90% | 1,509 |
| Aug 21, 2026 | 185.00 | 185.63 | 176.01 | 176.01 | 176.01 | -1.46% | 435 |
| Aug 20, 2026 | 172.55 | 181.00 | 172.55 | 178.62 | 178.62 | 0.28% | 694 |
| Aug 19, 2026 | 179.00 | 188.80 | 175.41 | 178.12 | 178.12 | 0.07% | 1,479 |