Siemens Energy AG (SMNEY)
OTCMKTS · Delayed Price · Currency is USD
120.20
+5.06 (4.39%)
Oct 24, 2025, 3:59 PM EDT
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 117.78 | 121.75 | 117.78 | 120.19 | 120.19 | 4.38% | 149,802 |
| Oct 23, 2025 | 112.76 | 115.68 | 112.76 | 115.14 | 115.14 | 2.11% | 102,947 |
| Oct 22, 2025 | 118.55 | 118.65 | 109.80 | 112.76 | 112.76 | -2.33% | 190,345 |
| Oct 21, 2025 | 116.11 | 116.11 | 113.90 | 115.45 | 115.45 | -3.04% | 106,109 |
| Oct 20, 2025 | 120.83 | 120.83 | 118.16 | 119.07 | 119.07 | 0.08% | 82,070 |
| Oct 17, 2025 | 119.85 | 120.03 | 117.46 | 118.98 | 118.98 | -2.39% | 79,753 |
| Oct 16, 2025 | 122.54 | 123.08 | 121.12 | 121.89 | 121.89 | -0.91% | 78,686 |
| Oct 15, 2025 | 122.65 | 123.83 | 121.82 | 123.01 | 123.01 | -0.74% | 103,917 |
| Oct 14, 2025 | 121.38 | 124.83 | 120.14 | 123.93 | 123.93 | -1.39% | 116,504 |
| Oct 13, 2025 | 123.60 | 125.93 | 123.60 | 125.68 | 125.68 | 2.53% | 92,219 |
| Oct 10, 2025 | 124.25 | 125.70 | 122.58 | 122.58 | 122.58 | -3.50% | 66,905 |
| Oct 9, 2025 | 127.08 | 127.42 | 125.61 | 127.03 | 127.03 | 0.54% | 106,235 |
| Oct 8, 2025 | 124.87 | 126.45 | 124.65 | 126.35 | 126.35 | 3.35% | 59,657 |
| Oct 7, 2025 | 123.68 | 124.23 | 121.07 | 122.26 | 122.26 | -2.44% | 91,971 |
| Oct 6, 2025 | 127.01 | 127.94 | 125.02 | 125.31 | 125.31 | 0.51% | 115,111 |
| Oct 3, 2025 | 125.80 | 125.80 | 123.75 | 124.68 | 124.68 | -2.24% | 118,005 |
| Oct 2, 2025 | 128.40 | 128.98 | 126.11 | 127.54 | 127.54 | 3.94% | 93,401 |
| Oct 1, 2025 | 120.00 | 123.04 | 120.00 | 122.70 | 122.70 | 4.40% | 96,099 |
| Sep 30, 2025 | 115.28 | 117.53 | 114.86 | 117.53 | 117.53 | 1.10% | 110,838 |
| Sep 29, 2025 | 115.61 | 116.65 | 115.50 | 116.25 | 116.25 | 1.02% | 119,296 |
| Sep 26, 2025 | 115.02 | 115.50 | 114.53 | 115.08 | 115.08 | 1.23% | 156,108 |
| Sep 25, 2025 | 109.85 | 113.72 | 109.64 | 113.68 | 113.68 | -1.61% | 181,155 |
| Sep 24, 2025 | 115.41 | 116.61 | 114.81 | 115.54 | 115.54 | 1.83% | 61,374 |
| Sep 23, 2025 | 114.78 | 115.10 | 113.19 | 113.46 | 113.46 | -1.54% | 187,534 |
| Sep 22, 2025 | 113.04 | 115.30 | 112.16 | 115.24 | 115.24 | 3.01% | 124,881 |
| Sep 19, 2025 | 110.92 | 112.55 | 110.35 | 111.87 | 111.87 | -0.12% | 136,104 |
| Sep 18, 2025 | 111.03 | 112.50 | 110.66 | 112.00 | 112.00 | 3.10% | 76,065 |
| Sep 17, 2025 | 110.14 | 110.93 | 107.11 | 108.63 | 108.63 | -3.03% | 84,071 |
| Sep 16, 2025 | 112.42 | 113.11 | 110.85 | 112.03 | 112.03 | -0.43% | 69,835 |
| Sep 15, 2025 | 111.56 | 112.61 | 111.53 | 112.51 | 112.51 | 2.97% | 94,455 |
| Sep 12, 2025 | 108.85 | 109.89 | 108.78 | 109.27 | 109.27 | -1.37% | 50,293 |
| Sep 11, 2025 | 111.52 | 111.52 | 107.43 | 110.79 | 110.79 | 0.04% | 136,400 |
| Sep 10, 2025 | 110.69 | 112.37 | 109.96 | 110.75 | 110.75 | 3.88% | 102,705 |
| Sep 9, 2025 | 106.35 | 107.69 | 106.02 | 106.61 | 106.61 | 1.59% | 119,754 |
| Sep 8, 2025 | 103.77 | 105.26 | 103.62 | 104.94 | 104.94 | 1.76% | 95,957 |
| Sep 5, 2025 | 104.75 | 104.79 | 100.91 | 103.12 | 103.12 | -0.88% | 82,516 |
| Sep 4, 2025 | 103.10 | 104.68 | 103.10 | 104.04 | 104.04 | 3.73% | 85,208 |
| Sep 3, 2025 | 98.03 | 101.01 | 97.46 | 100.30 | 100.30 | 1.82% | 118,044 |
| Sep 2, 2025 | 100.12 | 100.59 | 97.79 | 98.51 | 98.51 | -7.15% | 251,496 |
| Aug 29, 2025 | 106.86 | 106.86 | 105.00 | 106.10 | 106.10 | -1.43% | 59,363 |
| Aug 28, 2025 | 107.03 | 108.13 | 106.80 | 107.64 | 107.64 | 1.24% | 80,029 |
| Aug 27, 2025 | 106.43 | 106.43 | 105.00 | 106.32 | 106.32 | -3.59% | 203,441 |
| Aug 26, 2025 | 108.90 | 111.43 | 108.89 | 110.28 | 110.28 | 3.95% | 158,659 |
| Aug 25, 2025 | 108.00 | 108.79 | 106.09 | 106.09 | 106.09 | -3.02% | 75,564 |
| Aug 22, 2025 | 108.40 | 110.25 | 107.11 | 109.39 | 109.39 | 1.23% | 76,318 |
| Aug 21, 2025 | 108.00 | 108.30 | 107.35 | 108.06 | 108.06 | 0.66% | 65,855 |
| Aug 20, 2025 | 108.53 | 108.53 | 106.15 | 107.35 | 107.35 | -1.96% | 101,651 |
| Aug 19, 2025 | 111.26 | 111.26 | 108.64 | 109.50 | 109.50 | -3.16% | 99,454 |
| Aug 18, 2025 | 113.15 | 113.48 | 111.71 | 113.07 | 113.07 | 1.50% | 76,733 |
| Aug 15, 2025 | 112.98 | 112.98 | 110.92 | 111.40 | 111.40 | -2.52% | 127,087 |