Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 119.60
+2.70 (2.31%)
Last updated: Dec 5, 2025, 11:00 AM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 103.60 | 105.70 | 102.30 | 105.70 | 105.70 | -2.27% | - |
| Oct 13, 2025 | 106.70 | 108.15 | 106.25 | 108.15 | 108.15 | 1.55% | 251 |
| Oct 10, 2025 | 109.35 | 109.35 | 106.50 | 106.50 | 106.50 | -2.61% | 242 |
| Oct 9, 2025 | 110.05 | 110.05 | 108.25 | 109.35 | 109.35 | 0.64% | 9 |
| Oct 8, 2025 | 107.10 | 108.65 | 107.10 | 108.65 | 108.65 | 3.87% | 1 |
| Oct 7, 2025 | 106.60 | 106.60 | 104.60 | 104.60 | 104.60 | -3.73% | - |
| Oct 6, 2025 | 105.50 | 108.65 | 105.20 | 108.65 | 108.65 | 2.36% | 659 |
| Oct 3, 2025 | 108.35 | 108.35 | 106.15 | 106.15 | 106.15 | -4.76% | 34 |
| Oct 2, 2025 | 104.80 | 111.45 | 104.80 | 111.45 | 111.45 | 9.00% | 2,300 |
| Oct 1, 2025 | 99.80 | 102.25 | 99.80 | 102.25 | 102.25 | 2.83% | 582 |
| Sep 30, 2025 | 98.06 | 100.00 | 98.00 | 99.44 | 99.44 | 0.12% | 657 |
| Sep 29, 2025 | 99.52 | 99.52 | 98.56 | 99.32 | 99.32 | 0.81% | - |
| Sep 26, 2025 | 97.80 | 98.52 | 97.52 | 98.52 | 98.52 | 4.92% | - |