Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 132.54
-7.60 (-5.42%)
At close: Sep 10, 2026
SWX:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - | - |
| Sep 10, 2026 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | -5.42% | 812 |
| Sep 9, 2026 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | -1.82% | 1,200 |
| Sep 8, 2026 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - | - |
| Sep 7, 2026 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | 2.53% | 4 |
| Sep 4, 2026 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | 4.39% | 3 |
| Sep 3, 2026 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 2.47% | - |
| Sep 2, 2026 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | -6.01% | 1 |
| Sep 1, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | - |
| Aug 31, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -4.07% | 418 |
| Aug 28, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | -1.43% | - |
| Aug 27, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 1.48% | 30 |
| Aug 26, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - | - |
| Aug 25, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -0.01% | - |
| Aug 24, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - | - |
| Aug 21, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - | - |
| Aug 20, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - | - |
| Aug 19, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | -5.30% | 8 |
| Aug 18, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | - |
| Aug 17, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | - |
| Aug 14, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | - |
| Aug 13, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 2.93% | 90 |
| Aug 12, 2026 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | 0.72% | - |
| Aug 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Aug 10, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.93% | 1 |
| Aug 7, 2026 | 144.88 | 144.88 | 144.22 | 144.22 | 144.22 | 1.38% | 115 |
| Aug 6, 2026 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | -0.73% | 10 |
| Aug 5, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 3.39% | 4,060 |
| Aug 4, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - | 2,670 |
| Aug 3, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 3.42% | 2,105 |
| Jul 31, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 2.38% | 275 |
| Jul 30, 2026 | 124.70 | 130.90 | 124.70 | 130.90 | 130.90 | -0.52% | 350 |
| Jul 29, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - | - |
| Jul 28, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | -5.53% | - |
| Jul 27, 2026 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | -1.36% | 67 |
| Jul 24, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - | - |
| Jul 23, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.34% | 35 |
| Jul 22, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - | - |
| Jul 21, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - | - |
| Jul 20, 2026 | 143.00 | 143.12 | 143.00 | 143.12 | 143.12 | -0.13% | 300 |
| Jul 17, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - | - |
| Jul 16, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - | - |
| Jul 15, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.97% | 1 |
| Jul 14, 2026 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | -0.21% | 5 |
| Jul 13, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - | 780 |
| Jul 10, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - | - |
| Jul 9, 2026 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | 0.13% | 2 |
| Jul 8, 2026 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | -2.73% | 1 |
| Jul 7, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | -4.29% | 2,001 |
| Jul 6, 2026 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | 3.66% | 3 |