Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
24.40
+0.26 (1.08%)
At close: Feb 18, 2026
Siemens Healthineers AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.41 | 24.52 | 24.32 | 24.40 | 24.40 | 1.08% | 76,013 |
| Feb 17, 2026 | 24.17 | 24.23 | 24.05 | 24.14 | 24.14 | 0.33% | 132,807 |
| Feb 13, 2026 | 24.19 | 24.21 | 24.01 | 24.06 | 24.06 | 0.88% | 130,903 |
| Feb 12, 2026 | 24.06 | 24.22 | 23.80 | 23.85 | 23.85 | 0.21% | 99,712 |
| Feb 11, 2026 | 23.86 | 23.87 | 23.65 | 23.80 | 23.80 | -1.33% | 86,419 |
| Feb 10, 2026 | 24.50 | 24.50 | 24.12 | 24.12 | 24.12 | -0.58% | 198,369 |
| Feb 9, 2026 | 24.03 | 24.29 | 24.00 | 24.26 | 24.26 | -2.69% | 103,255 |
| Feb 6, 2026 | 25.01 | 25.15 | 24.71 | 24.93 | 24.56 | 0.52% | 76,143 |
| Feb 5, 2026 | 24.52 | 25.14 | 24.35 | 24.80 | 24.43 | -2.29% | 86,203 |
| Feb 4, 2026 | 25.16 | 25.48 | 25.03 | 25.38 | 25.01 | 2.05% | 70,818 |
| Feb 3, 2026 | 24.82 | 24.95 | 24.75 | 24.87 | 24.50 | -1.31% | 98,910 |
| Feb 2, 2026 | 24.91 | 25.21 | 24.86 | 25.20 | 24.83 | 0.76% | 76,361 |
| Jan 30, 2026 | 25.16 | 25.19 | 24.88 | 25.01 | 24.64 | -1.03% | 55,358 |
| Jan 29, 2026 | 25.32 | 25.32 | 25.09 | 25.27 | 24.90 | -0.28% | 63,704 |
| Jan 28, 2026 | 25.35 | 25.45 | 25.20 | 25.34 | 24.97 | -2.39% | 111,670 |
| Jan 27, 2026 | 25.80 | 25.96 | 25.73 | 25.96 | 25.58 | 1.00% | 78,996 |
| Jan 26, 2026 | 25.76 | 25.80 | 25.63 | 25.70 | 25.33 | 0.52% | 85,995 |
| Jan 23, 2026 | 25.28 | 25.57 | 25.26 | 25.57 | 25.19 | -0.97% | 54,566 |
| Jan 22, 2026 | 25.82 | 25.97 | 25.76 | 25.82 | 25.44 | -0.35% | 129,493 |
| Jan 21, 2026 | 25.84 | 25.91 | 25.24 | 25.91 | 25.53 | 0.08% | 68,634 |
| Jan 20, 2026 | 26.01 | 26.11 | 25.88 | 25.89 | 25.51 | -3.32% | 346,523 |
| Jan 16, 2026 | 27.06 | 27.06 | 26.74 | 26.78 | 26.39 | -1.00% | 435,827 |
| Jan 15, 2026 | 27.15 | 27.26 | 27.05 | 27.05 | 26.65 | -1.02% | 30,350 |
| Jan 14, 2026 | 27.28 | 27.46 | 27.13 | 27.33 | 26.93 | 0.59% | 23,700 |
| Jan 13, 2026 | 27.43 | 27.44 | 27.17 | 27.17 | 26.77 | -0.69% | 33,382 |
| Jan 12, 2026 | 27.42 | 27.42 | 27.24 | 27.36 | 26.96 | 1.18% | 136,974 |
| Jan 9, 2026 | 27.33 | 27.33 | 26.94 | 27.04 | 26.64 | -0.18% | 44,719 |
| Jan 8, 2026 | 26.85 | 27.16 | 26.83 | 27.09 | 26.69 | 0.30% | 52,873 |
| Jan 7, 2026 | 26.99 | 27.09 | 26.83 | 27.01 | 26.61 | 0.33% | 30,148 |
| Jan 6, 2026 | 26.47 | 26.94 | 26.47 | 26.92 | 26.52 | 2.15% | 56,391 |
| Jan 5, 2026 | 25.88 | 26.37 | 25.88 | 26.35 | 25.96 | 1.91% | 200,990 |
| Jan 2, 2026 | 26.12 | 26.14 | 25.77 | 25.86 | 25.48 | -1.41% | 65,454 |
| Dec 31, 2025 | 25.34 | 26.53 | 25.34 | 26.23 | 25.84 | -0.46% | 22,504 |
| Dec 30, 2025 | 26.43 | 26.48 | 26.35 | 26.35 | 25.96 | 0.42% | 33,901 |
| Dec 29, 2025 | 26.38 | 26.40 | 26.16 | 26.24 | 25.85 | -0.11% | 63,488 |
| Dec 26, 2025 | 25.20 | 26.34 | 25.20 | 26.27 | 25.88 | 0.38% | 44,714 |
| Dec 24, 2025 | 26.00 | 26.20 | 26.00 | 26.17 | 25.78 | - | 14,801 |
| Dec 23, 2025 | 26.24 | 26.24 | 26.00 | 26.17 | 25.78 | -0.30% | 46,059 |
| Dec 22, 2025 | 26.19 | 26.41 | 26.13 | 26.25 | 25.86 | 1.12% | 60,323 |
| Dec 19, 2025 | 26.00 | 26.07 | 25.75 | 25.96 | 25.58 | -0.38% | 51,438 |
| Dec 18, 2025 | 25.97 | 26.19 | 25.97 | 26.06 | 25.68 | 0.04% | 37,467 |
| Dec 17, 2025 | 25.82 | 26.23 | 25.79 | 26.05 | 25.67 | 0.35% | 28,574 |
| Dec 16, 2025 | 26.26 | 26.29 | 25.88 | 25.96 | 25.58 | -0.04% | 47,967 |
| Dec 15, 2025 | 26.12 | 26.32 | 25.92 | 25.97 | 25.59 | 0.85% | 83,154 |
| Dec 12, 2025 | 25.71 | 25.87 | 25.59 | 25.75 | 25.37 | 0.98% | 47,740 |
| Dec 11, 2025 | 25.44 | 25.63 | 25.41 | 25.50 | 25.12 | 1.27% | 123,202 |
| Dec 10, 2025 | 25.01 | 25.18 | 24.88 | 25.18 | 24.81 | -0.20% | 54,552 |
| Dec 9, 2025 | 25.26 | 25.38 | 25.21 | 25.23 | 24.86 | 0.56% | 130,685 |
| Dec 8, 2025 | 25.25 | 25.28 | 25.06 | 25.09 | 24.72 | -0.16% | 529,901 |
| Dec 5, 2025 | 25.12 | 25.31 | 24.91 | 25.13 | 24.76 | 1.45% | 816,069 |