Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 120.50
+0.95 (0.79%)
Last updated: Dec 23, 2025, 8:55 AM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 120.00 | 120.50 | 119.30 | 120.50 | 120.50 | 0.79% | 30 |
| Dec 22, 2025 | 121.20 | 121.20 | 119.05 | 119.55 | 119.55 | -0.66% | 2 |
| Dec 19, 2025 | 120.65 | 121.40 | 119.70 | 120.35 | 120.35 | 1.78% | 38 |
| Dec 18, 2025 | 115.80 | 118.25 | 115.80 | 118.25 | 118.25 | 2.47% | - |
| Dec 17, 2025 | 121.20 | 122.65 | 115.40 | 115.40 | 115.40 | -3.63% | 10 |
| Dec 16, 2025 | 118.60 | 119.75 | 118.25 | 119.75 | 119.75 | -0.29% | - |
| Dec 15, 2025 | 121.50 | 121.50 | 120.00 | 120.10 | 120.10 | 1.82% | 199 |
| Dec 12, 2025 | 124.25 | 124.50 | 117.95 | 117.95 | 117.95 | -3.48% | 40 |
| Dec 11, 2025 | 122.65 | 124.45 | 122.20 | 122.20 | 122.20 | -1.05% | 17 |
| Dec 10, 2025 | 122.10 | 123.55 | 122.10 | 123.50 | 123.50 | 4.97% | - |
| Dec 9, 2025 | 120.30 | 120.30 | 117.65 | 117.65 | 117.65 | - | - |
| Dec 8, 2025 | 119.35 | 119.35 | 117.65 | 117.65 | 117.65 | 0.51% | 32 |
| Dec 5, 2025 | 118.70 | 120.10 | 117.05 | 117.05 | 117.05 | 0.13% | 38 |
| Dec 4, 2025 | 115.70 | 116.90 | 114.90 | 116.90 | 116.90 | 2.23% | - |
| Dec 3, 2025 | 115.30 | 115.75 | 114.20 | 114.35 | 114.35 | -1.63% | 20 |
| Dec 2, 2025 | 113.70 | 116.45 | 113.70 | 116.25 | 116.25 | 2.60% | 51 |
| Dec 1, 2025 | 113.70 | 113.70 | 112.30 | 113.30 | 113.30 | -2.41% | 30 |
| Nov 28, 2025 | 114.15 | 116.10 | 114.15 | 116.10 | 116.10 | 1.84% | 1 |
| Nov 27, 2025 | 112.50 | 115.15 | 112.50 | 114.00 | 114.00 | 2.84% | - |
| Nov 26, 2025 | 109.20 | 110.90 | 109.20 | 110.85 | 110.85 | 4.58% | 5 |
| Nov 25, 2025 | 106.45 | 106.45 | 104.20 | 106.00 | 106.00 | -0.33% | 422 |
| Nov 24, 2025 | 104.00 | 106.35 | 104.00 | 106.35 | 106.35 | 1.14% | 202 |
| Nov 21, 2025 | 104.40 | 105.15 | 101.95 | 105.15 | 105.15 | -6.41% | 524 |
| Nov 20, 2025 | 113.40 | 117.50 | 112.35 | 112.35 | 112.35 | 2.56% | 161 |
| Nov 19, 2025 | 108.35 | 111.05 | 108.35 | 109.55 | 109.55 | 2.05% | 3 |
| Nov 18, 2025 | 110.05 | 110.75 | 106.50 | 107.35 | 107.35 | -2.85% | 767 |
| Nov 17, 2025 | 112.10 | 113.55 | 110.50 | 110.50 | 110.50 | -0.54% | 3 |
| Nov 14, 2025 | 111.00 | 111.50 | 108.25 | 111.10 | 111.10 | 9.24% | 50 |
| Nov 13, 2025 | 106.75 | 107.40 | 101.70 | 101.70 | 101.70 | -5.17% | 303 |
| Nov 12, 2025 | 107.80 | 107.85 | 106.75 | 107.25 | 107.25 | 0.28% | - |
| Nov 11, 2025 | 107.35 | 107.80 | 106.95 | 106.95 | 106.95 | 0.61% | - |
| Nov 10, 2025 | 105.95 | 107.80 | 105.95 | 106.30 | 106.30 | 4.78% | 10 |
| Nov 7, 2025 | 104.95 | 104.95 | 101.45 | 101.45 | 101.45 | -4.34% | 23 |
| Nov 6, 2025 | 109.80 | 109.80 | 104.20 | 106.05 | 106.05 | -1.30% | 50 |
| Nov 5, 2025 | 105.70 | 107.45 | 104.95 | 107.45 | 107.45 | -1.83% | 111 |
| Nov 4, 2025 | 107.85 | 109.45 | 107.85 | 109.45 | 109.45 | -0.64% | 44 |
| Nov 3, 2025 | 110.40 | 113.90 | 110.15 | 110.15 | 110.15 | 3.48% | 175 |
| Oct 31, 2025 | 105.85 | 107.15 | 105.85 | 106.45 | 106.45 | 1.00% | 20 |
| Oct 30, 2025 | 105.15 | 105.50 | 105.00 | 105.40 | 105.40 | -2.04% | 25 |
| Oct 29, 2025 | 105.80 | 107.60 | 105.15 | 107.60 | 107.60 | 3.11% | 20 |
| Oct 28, 2025 | 101.90 | 104.35 | 101.90 | 104.35 | 104.35 | 0.92% | 3 |
| Oct 27, 2025 | 105.50 | 105.50 | 102.40 | 103.40 | 103.40 | -1.10% | - |
| Oct 24, 2025 | 101.05 | 104.55 | 101.05 | 104.55 | 104.55 | 6.92% | - |
| Oct 23, 2025 | 97.00 | 98.58 | 97.00 | 97.78 | 97.78 | 2.11% | 45 |
| Oct 22, 2025 | 101.45 | 102.40 | 95.76 | 95.76 | 95.76 | -4.03% | 9 |
| Oct 21, 2025 | 102.40 | 102.40 | 99.78 | 99.78 | 99.78 | -2.56% | 44 |
| Oct 20, 2025 | 102.60 | 103.60 | 102.40 | 102.40 | 102.40 | 1.44% | 40 |
| Oct 17, 2025 | 101.25 | 102.05 | 100.90 | 100.95 | 100.95 | -4.18% | 150 |
| Oct 16, 2025 | 105.85 | 105.85 | 104.85 | 105.35 | 105.35 | -0.66% | - |
| Oct 15, 2025 | 105.90 | 106.55 | 105.25 | 106.05 | 106.05 | 0.33% | 10 |