Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 131.00
-0.96 (-0.73%)
At close: Apr 2, 2026
SWX:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.73% | 740 |
| Apr 1, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | 1,110 |
| Mar 31, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - | - |
| Mar 30, 2026 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | -6.19% | 345 |
| Mar 27, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - | 480 |
| Mar 26, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | -0.40% | - |
| Mar 25, 2026 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | 4.72% | - |
| Mar 24, 2026 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 1.63% | - |
| Mar 23, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - | - |
| Mar 20, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.33% | - |
| Mar 19, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | - |
| Mar 18, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - | - |
| Mar 17, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -2.12% | 395 |
| Mar 16, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 250 |
| Mar 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | - |
| Mar 12, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 3,900 |
| Mar 11, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | - |
| Mar 10, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 7,610 |
| Mar 9, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 1,250 |
| Mar 6, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - | 850 |
| Mar 5, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -2.99% | - |
| Mar 4, 2026 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | -1.36% | 690 |
| Mar 3, 2026 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - | 4,967 |
| Mar 2, 2026 | 147.00 | 148.08 | 147.00 | 148.08 | 148.08 | -4.25% | 831 |
| Feb 27, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - | - |
| Feb 26, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.02 | 1.88% | 279 |
| Feb 25, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | 120 |
| Feb 24, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | 503 |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.17 | - | - |
| Feb 20, 2026 | 150.80 | 151.80 | 150.44 | 151.80 | 151.17 | -0.99% | 343 |
| Feb 19, 2026 | 153.32 | 153.32 | 153.32 | 153.32 | 152.69 | 4.30% | 8 |
| Feb 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.39 | 1.66% | - |
| Feb 17, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.00 | -0.86% | 200 |
| Feb 16, 2026 | 145.86 | 145.86 | 145.86 | 145.86 | 145.26 | 0.18% | 247 |
| Feb 13, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.00 | - | 95 |
| Feb 12, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.00 | - | - |
| Feb 11, 2026 | 145.36 | 145.60 | 145.36 | 145.60 | 145.00 | 3.75% | 20 |
| Feb 10, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 139.76 | -1.17% | - |
| Feb 9, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.41 | 4.49% | 50 |
| Feb 6, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.34 | 2.57% | 170 |
| Feb 5, 2026 | 135.16 | 135.16 | 132.50 | 132.50 | 131.95 | -7.28% | 648 |
| Feb 4, 2026 | 140.88 | 142.90 | 140.88 | 142.90 | 142.31 | 2.92% | 251 |
| Feb 3, 2026 | 138.84 | 138.84 | 138.84 | 138.84 | 138.27 | 1.27% | 200 |
| Feb 2, 2026 | 126.50 | 137.10 | 126.50 | 137.10 | 136.53 | 3.72% | 54 |
| Jan 30, 2026 | 132.18 | 132.18 | 132.18 | 132.18 | 131.63 | -0.94% | 1 |
| Jan 29, 2026 | 133.44 | 133.44 | 133.44 | 133.44 | 132.89 | 1.97% | 10 |
| Jan 28, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.32 | - | - |
| Jan 27, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.32 | -0.18% | 1 |
| Jan 26, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.56 | - | - |
| Jan 23, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.56 | 2.09% | 100 |