Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 149.05
-2.80 (-1.84%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:ENR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 145.80 | 149.05 | 144.30 | 149.05 | 149.05 | -1.84% | 330 |
| Apr 1, 2026 | 154.20 | 154.20 | 150.55 | 151.85 | 151.85 | 6.97% | 15 |
| Mar 31, 2026 | 140.55 | 144.30 | 140.55 | 141.95 | 141.95 | 0.92% | 53 |
| Mar 30, 2026 | 141.00 | 143.50 | 140.65 | 140.65 | 140.65 | -2.63% | 182 |
| Mar 27, 2026 | 147.25 | 147.25 | 142.45 | 144.45 | 144.45 | -3.70% | 2 |
| Mar 26, 2026 | 153.90 | 154.10 | 150.00 | 150.00 | 150.00 | -5.18% | 484 |
| Mar 25, 2026 | 156.65 | 158.75 | 156.65 | 158.20 | 158.20 | 4.91% | 152 |
| Mar 24, 2026 | 149.55 | 150.80 | 147.65 | 150.80 | 150.80 | 2.31% | 295 |
| Mar 23, 2026 | 135.35 | 156.15 | 135.00 | 147.40 | 147.40 | 3.62% | 469 |
| Mar 20, 2026 | 149.60 | 149.60 | 142.25 | 142.25 | 142.25 | -2.57% | 475 |
| Mar 19, 2026 | 146.10 | 146.10 | 142.00 | 146.00 | 146.00 | -4.26% | 137 |
| Mar 18, 2026 | 154.10 | 158.15 | 152.50 | 152.50 | 152.50 | 1.90% | 233 |
| Mar 17, 2026 | 146.00 | 150.95 | 146.00 | 149.65 | 149.65 | 1.91% | 29 |
| Mar 16, 2026 | 145.05 | 149.85 | 143.35 | 146.85 | 146.85 | 2.55% | 32 |
| Mar 13, 2026 | 148.80 | 148.85 | 143.20 | 143.20 | 143.20 | -5.23% | 52 |
| Mar 12, 2026 | 154.15 | 155.20 | 149.00 | 151.10 | 151.10 | -1.69% | 56 |
| Mar 11, 2026 | 155.15 | 155.15 | 153.20 | 153.70 | 153.70 | -1.57% | 287 |
| Mar 10, 2026 | 157.35 | 157.45 | 155.00 | 156.15 | 156.15 | 5.40% | 250 |
| Mar 9, 2026 | 141.45 | 148.15 | 141.30 | 148.15 | 148.15 | -0.47% | 474 |
| Mar 6, 2026 | 155.55 | 155.55 | 147.40 | 148.85 | 148.85 | -2.62% | 1,248 |
| Mar 5, 2026 | 161.35 | 162.85 | 152.85 | 152.85 | 152.85 | -5.74% | 173 |
| Mar 4, 2026 | 155.25 | 162.15 | 155.25 | 162.15 | 162.15 | 4.08% | 1,102 |
| Mar 3, 2026 | 158.15 | 158.15 | 148.15 | 155.80 | 155.80 | -4.56% | 549 |
| Mar 2, 2026 | 161.90 | 164.00 | 158.75 | 163.25 | 163.25 | -1.89% | 438 |
| Feb 27, 2026 | 168.60 | 168.60 | 166.25 | 166.40 | 166.40 | 0.15% | 84 |
| Feb 26, 2026 | 168.85 | 170.20 | 166.15 | 166.15 | 165.45 | -1.77% | 54 |
| Feb 25, 2026 | 170.05 | 170.90 | 169.15 | 169.15 | 168.44 | 1.50% | - |
| Feb 24, 2026 | 164.30 | 166.65 | 163.75 | 166.65 | 165.95 | 0.54% | 78 |
| Feb 23, 2026 | 164.05 | 167.70 | 163.30 | 165.75 | 165.05 | 0.24% | 125 |
| Feb 20, 2026 | 163.75 | 165.35 | 162.75 | 165.35 | 164.65 | 0.58% | 114 |
| Feb 19, 2026 | 165.75 | 165.75 | 162.65 | 164.40 | 163.71 | 0.52% | - |
| Feb 18, 2026 | 163.90 | 166.70 | 163.55 | 163.55 | 162.86 | 2.19% | 88 |
| Feb 17, 2026 | 162.15 | 162.15 | 157.90 | 160.05 | 159.38 | -2.56% | 311 |
| Feb 16, 2026 | 164.50 | 164.80 | 163.20 | 164.25 | 163.56 | 1.51% | 201 |
| Feb 13, 2026 | 161.80 | 161.80 | 157.60 | 161.80 | 161.12 | 0.65% | 134 |
| Feb 12, 2026 | 161.75 | 164.90 | 160.75 | 160.75 | 160.07 | -1.29% | 58 |
| Feb 11, 2026 | 157.75 | 162.85 | 157.75 | 162.85 | 162.16 | 8.35% | 347 |
| Feb 10, 2026 | 155.65 | 157.10 | 150.30 | 150.30 | 149.67 | -4.11% | 137 |
| Feb 9, 2026 | 154.15 | 156.75 | 154.05 | 156.75 | 156.09 | 4.19% | 16 |
| Feb 6, 2026 | 146.45 | 150.45 | 146.45 | 150.45 | 149.82 | 3.15% | 69 |
| Feb 5, 2026 | 149.35 | 149.35 | 143.45 | 145.85 | 145.24 | -3.31% | 754 |
| Feb 4, 2026 | 153.90 | 155.55 | 150.75 | 150.85 | 150.21 | -1.92% | 497 |
| Feb 3, 2026 | 152.25 | 153.80 | 151.75 | 153.80 | 153.15 | 3.78% | 3 |
| Feb 2, 2026 | 141.90 | 148.20 | 141.90 | 148.20 | 147.58 | 2.77% | 208 |
| Jan 30, 2026 | 144.80 | 144.80 | 143.05 | 144.20 | 143.59 | 0.77% | 125 |
| Jan 29, 2026 | 144.80 | 148.95 | 143.10 | 143.10 | 142.50 | 0.07% | 245 |
| Jan 28, 2026 | 143.75 | 144.35 | 141.80 | 143.00 | 142.40 | 0.42% | 100 |
| Jan 27, 2026 | 143.00 | 143.00 | 141.20 | 142.40 | 141.80 | 0.14% | 10 |
| Jan 26, 2026 | 139.90 | 142.20 | 139.90 | 142.20 | 141.60 | 0.89% | - |
| Jan 23, 2026 | 140.00 | 142.85 | 140.00 | 140.95 | 140.36 | 2.55% | 466 |