Siemens Energy AG (SMEGF)
OTCMKTS · Delayed Price · Currency is USD
214.25
+4.75 (2.27%)
At close: May 5, 2026
SMEGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 210.20 | 217.09 | 210.20 | 214.25 | 214.25 | 2.27% | 2,929 |
| May 4, 2026 | 215.08 | 216.32 | 208.00 | 209.50 | 209.50 | -0.80% | 5,054 |
| May 1, 2026 | 212.01 | 215.00 | 210.93 | 211.19 | 211.19 | -0.06% | 771 |
| Apr 30, 2026 | 215.00 | 215.00 | 211.00 | 211.31 | 211.31 | -0.33% | 7,600 |
| Apr 29, 2026 | 211.15 | 212.00 | 201.66 | 212.00 | 212.00 | 4.18% | 4,626 |
| Apr 28, 2026 | 207.08 | 209.15 | 202.00 | 203.50 | 203.50 | -4.01% | 7,987 |
| Apr 27, 2026 | 214.50 | 214.50 | 211.99 | 212.00 | 212.00 | -3.93% | 5,295 |
| Apr 24, 2026 | 219.00 | 222.01 | 218.75 | 220.67 | 220.67 | 1.78% | 3,886 |
| Apr 23, 2026 | 210.41 | 223.95 | 210.41 | 216.81 | 216.81 | 3.49% | 8,737 |
| Apr 22, 2026 | 207.50 | 209.50 | 207.50 | 209.50 | 209.50 | 6.29% | 1,417 |
| Apr 21, 2026 | 200.00 | 200.00 | 194.35 | 197.10 | 197.10 | -0.45% | 1,281 |
| Apr 20, 2026 | 200.00 | 200.00 | 197.96 | 198.00 | 198.00 | -1.00% | 2,896 |
| Apr 17, 2026 | 201.97 | 204.00 | 200.01 | 200.01 | 200.01 | 1.59% | 3,291 |
| Apr 16, 2026 | 195.07 | 196.88 | 192.77 | 196.88 | 196.88 | -1.56% | 2,890 |
| Apr 15, 2026 | 198.00 | 200.01 | 198.00 | 200.01 | 200.01 | -0.99% | 2,047 |
| Apr 14, 2026 | 200.16 | 203.00 | 198.80 | 202.00 | 202.00 | 2.54% | 4,885 |
| Apr 13, 2026 | 192.00 | 197.50 | 191.64 | 197.00 | 197.00 | 0.36% | 5,664 |
| Apr 10, 2026 | 195.00 | 196.30 | 195.00 | 196.30 | 196.30 | 1.51% | 7,607 |
| Apr 9, 2026 | 191.00 | 193.80 | 191.00 | 193.39 | 193.39 | 1.86% | 2,223 |
| Apr 8, 2026 | 193.30 | 193.30 | 188.34 | 189.85 | 189.85 | 12.04% | 4,588 |
| Apr 7, 2026 | 171.75 | 171.75 | 169.45 | 169.45 | 169.45 | -1.34% | 907 |
| Apr 6, 2026 | 171.75 | 175.00 | 171.75 | 171.75 | 171.75 | -0.02% | 2,755 |
| Apr 2, 2026 | 171.05 | 173.28 | 168.60 | 171.79 | 171.79 | -3.71% | 1,425 |
| Apr 1, 2026 | 175.79 | 182.07 | 174.46 | 178.41 | 178.41 | 5.38% | 1,634 |
| Mar 31, 2026 | 167.60 | 171.72 | 162.30 | 169.30 | 169.30 | 6.14% | 23,251 |
| Mar 30, 2026 | 160.00 | 163.00 | 157.20 | 159.50 | 159.50 | -5.31% | 3,358 |
| Mar 27, 2026 | 163.44 | 168.45 | 163.44 | 168.45 | 168.45 | -0.94% | 5,901 |
| Mar 26, 2026 | 177.86 | 179.67 | 170.05 | 170.05 | 170.05 | -6.57% | 2,004 |
| Mar 25, 2026 | 182.00 | 182.45 | 180.00 | 182.00 | 182.00 | 3.85% | 2,489 |
| 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 |