Siemens Energy AG (SWX:ENR)
Switzerland · Delayed Price · Currency is CHF 171.92
+12.08 (7.56%)
At close: Apr 24, 2026
SWX:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 172.26 | 172.26 | 171.92 | 171.92 | 171.92 | 4.27% | 4,041 |
| Apr 23, 2026 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 3.15% | - |
| Apr 22, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 1.64% | 3 |
| Apr 21, 2026 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | -0.30% | 250 |
| Apr 20, 2026 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 1.06% | 15 |
| Apr 17, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | 750 |
| Apr 16, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - | - |
| Apr 15, 2026 | 158.14 | 158.14 | 156.08 | 156.08 | 156.08 | 0.55% | 60 |
| Apr 14, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 13, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - | - |
| Apr 10, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 4.06% | 25 |
| Apr 9, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - | - |
| Apr 8, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 6.99% | 72 |
| Apr 7, 2026 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 6.43% | 1 |
| 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 | - | - |