Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 110.10
-11.18 (-9.22%)
At close: Oct 23, 2026
SWX:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -9.22% | 63 |
| Oct 22, 2026 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | -2.10% | 16 |
| Oct 21, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - | - |
| Oct 20, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - | - |
| Oct 19, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 4.81% | 2 |
| Oct 16, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - | - |
| Oct 15, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -11.14% | 32 |
| Oct 14, 2026 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | -0.78% | 14 |
| Oct 13, 2026 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | -1.96% | 7 |
| Oct 12, 2026 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 1.14% | 3 |
| Oct 9, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 15,040 |
| Oct 8, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 1,115 |
| Oct 7, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 6, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 5, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 2, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 1, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 30 |
| Sep 30, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Sep 29, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Sep 28, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 200 |
| Sep 25, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Sep 24, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Sep 23, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 4,000 |
| Sep 22, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 550 |
| Sep 21, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 5.23% | 37 |
| Sep 18, 2026 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - | - |
| Sep 17, 2026 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - | - |
| Sep 16, 2026 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | 2.70% | 500 |
| Sep 15, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - | 1,250 |
| Sep 14, 2026 | 125.08 | 125.10 | 125.08 | 125.10 | 125.10 | -5.61% | 430 |
| 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 | - | - |