Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 155.15
+1.35 (0.88%)
Last updated: Feb 4, 2026, 1:00 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 152.25 | 153.80 | 151.75 | 153.80 | 153.80 | 3.78% | 3 |
| Feb 2, 2026 | 141.90 | 148.20 | 141.90 | 148.20 | 148.20 | 2.77% | 208 |
| Jan 30, 2026 | 144.80 | 144.80 | 143.05 | 144.20 | 144.20 | 0.77% | 125 |
| Jan 29, 2026 | 144.80 | 148.95 | 143.10 | 143.10 | 143.10 | 0.07% | 245 |
| Jan 28, 2026 | 143.75 | 144.35 | 141.80 | 143.00 | 143.00 | 0.42% | 100 |
| Jan 27, 2026 | 143.00 | 143.00 | 141.20 | 142.40 | 142.40 | 0.14% | 10 |
| Jan 26, 2026 | 139.90 | 142.20 | 139.90 | 142.20 | 142.20 | 0.89% | - |
| Jan 23, 2026 | 140.00 | 142.85 | 140.00 | 140.95 | 140.95 | 2.55% | 466 |
| Jan 22, 2026 | 136.15 | 138.00 | 134.80 | 137.45 | 137.45 | 3.23% | 313 |
| Jan 21, 2026 | 132.35 | 133.15 | 129.85 | 133.15 | 133.15 | 0.30% | 392 |
| Jan 20, 2026 | 131.90 | 132.75 | 128.85 | 132.75 | 132.75 | -1.34% | 193 |
| Jan 19, 2026 | 133.30 | 134.55 | 132.90 | 134.55 | 134.55 | -0.55% | 274 |
| Jan 16, 2026 | 130.65 | 135.30 | 130.65 | 135.30 | 135.30 | 5.01% | 8 |
| Jan 15, 2026 | 128.25 | 129.25 | 128.25 | 128.85 | 128.85 | -0.04% | 62 |
| Jan 14, 2026 | 130.10 | 130.10 | 127.70 | 128.90 | 128.90 | -0.58% | 1 |
| Jan 13, 2026 | 129.25 | 129.65 | 127.00 | 129.65 | 129.65 | 1.33% | 50 |
| Jan 12, 2026 | 126.60 | 129.65 | 125.55 | 127.95 | 127.95 | 1.07% | 143 |
| Jan 9, 2026 | 125.80 | 126.60 | 125.15 | 126.60 | 126.60 | 1.65% | 200 |
| Jan 8, 2026 | 128.05 | 128.10 | 124.55 | 124.55 | 124.55 | -4.56% | 307 |
| Jan 7, 2026 | 128.40 | 130.55 | 128.40 | 130.50 | 130.50 | 1.95% | 70 |
| Jan 6, 2026 | 127.05 | 128.00 | 127.05 | 128.00 | 128.00 | -1.01% | - |
| Jan 5, 2026 | 124.55 | 129.30 | 124.20 | 129.30 | 129.30 | 4.27% | 528 |
| Jan 2, 2026 | 118.50 | 124.00 | 118.50 | 124.00 | 124.00 | 3.25% | 385 |
| Dec 30, 2025 | 119.75 | 120.10 | 119.75 | 120.10 | 120.10 | -0.25% | 4 |
| Dec 29, 2025 | 120.55 | 120.55 | 119.00 | 120.40 | 120.40 | -0.08% | 18 |
| 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 |