Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 150.38
+0.50 (0.33%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 149.40 | 151.14 | 149.40 | 150.38 | - | 0.33% | 128 |
| Aug 27, 2026 | 155.60 | 156.24 | 149.88 | 149.88 | 149.88 | -0.87% | 1,101 |
| Aug 26, 2026 | 152.90 | 153.26 | 151.20 | 151.20 | 151.20 | -1.27% | 691 |
| Aug 25, 2026 | 151.82 | 154.64 | 151.22 | 153.14 | 153.14 | 3.08% | 1,345 |
| Aug 24, 2026 | 150.88 | 153.02 | 146.90 | 148.56 | 148.56 | -2.65% | 2,452 |
| Aug 21, 2026 | 152.76 | 154.72 | 152.54 | 152.60 | 152.60 | 0.33% | 768 |
| Aug 20, 2026 | 154.82 | 155.00 | 151.96 | 152.10 | 152.10 | -1.39% | 834 |
| Aug 19, 2026 | 154.54 | 156.58 | 152.56 | 154.24 | 154.24 | -0.28% | 448 |
| Aug 18, 2026 | 161.98 | 161.98 | 154.68 | 154.68 | 154.68 | -5.31% | 20 |
| Aug 17, 2026 | 163.84 | 164.86 | 163.36 | 163.36 | 163.36 | 1.85% | 3 |
| Aug 14, 2026 | 159.86 | 161.00 | 159.48 | 160.40 | 160.40 | -0.91% | 21 |
| Aug 13, 2026 | 167.00 | 167.00 | 161.00 | 161.88 | 161.88 | -3.62% | 155 |
| Aug 12, 2026 | 162.30 | 167.96 | 162.30 | 167.96 | 167.96 | 5.81% | 793 |
| Aug 11, 2026 | 155.20 | 158.74 | 155.20 | 158.74 | 158.74 | 1.24% | - |
| Aug 10, 2026 | 156.82 | 158.62 | 156.80 | 156.80 | 156.80 | 2.48% | 33 |
| Aug 7, 2026 | 157.06 | 157.22 | 151.82 | 153.00 | 153.00 | -0.51% | 1,327 |
| Aug 6, 2026 | 148.86 | 153.78 | 148.86 | 153.78 | 153.78 | 1.99% | 771 |
| Aug 5, 2026 | 156.70 | 156.70 | 148.80 | 150.78 | 150.78 | -1.00% | 2,179 |
| Aug 4, 2026 | 151.32 | 153.78 | 150.74 | 152.30 | 152.30 | 2.96% | 650 |
| Aug 3, 2026 | 150.86 | 150.86 | 144.70 | 147.92 | 147.92 | -0.03% | - |
| Jul 31, 2026 | 150.50 | 151.62 | 147.96 | 147.96 | 147.96 | 7.64% | 31 |
| Jul 30, 2026 | 135.04 | 137.46 | 134.68 | 137.46 | 137.46 | -0.20% | 2 |
| Jul 29, 2026 | 140.12 | 140.12 | 135.98 | 137.74 | 137.74 | -0.55% | - |
| Jul 28, 2026 | 147.04 | 147.04 | 138.50 | 138.50 | 138.50 | -6.82% | 24 |
| Jul 27, 2026 | 154.02 | 154.06 | 148.64 | 148.64 | 148.64 | -1.37% | - |
| Jul 24, 2026 | 152.68 | 153.44 | 149.70 | 150.70 | 150.70 | 0.49% | 107 |
| Jul 23, 2026 | 151.48 | 152.46 | 149.16 | 149.96 | 149.96 | -1.48% | 10 |
| Jul 22, 2026 | 157.64 | 161.08 | 144.40 | 152.22 | 152.22 | -3.88% | 4,683 |
| Jul 21, 2026 | 154.22 | 158.36 | 154.22 | 158.36 | 158.36 | 3.45% | - |
| Jul 20, 2026 | 149.66 | 154.66 | 149.66 | 153.08 | 153.08 | 3.73% | 76 |
| Jul 17, 2026 | 144.78 | 147.58 | 143.98 | 147.58 | 147.58 | -0.42% | 50 |
| Jul 16, 2026 | 153.40 | 153.40 | 147.78 | 148.20 | 148.20 | -2.72% | 40 |
| Jul 15, 2026 | 154.88 | 156.20 | 152.34 | 152.34 | 152.34 | -1.70% | - |
| Jul 14, 2026 | 149.60 | 154.98 | 149.60 | 154.98 | 154.98 | 3.05% | 969 |
| Jul 13, 2026 | 150.46 | 152.44 | 150.40 | 150.40 | 150.40 | -1.09% | 20 |
| Jul 10, 2026 | 154.20 | 154.54 | 151.42 | 152.06 | 152.06 | -2.85% | 243 |
| Jul 9, 2026 | 155.70 | 157.88 | 154.92 | 156.52 | 156.52 | 2.52% | 16 |
| Jul 8, 2026 | 155.28 | 156.24 | 151.94 | 152.68 | 152.68 | -0.88% | 1,321 |
| Jul 7, 2026 | 158.30 | 158.94 | 154.04 | 154.04 | 154.04 | -9.40% | 5 |
| Jul 6, 2026 | 167.98 | 170.04 | 164.68 | 170.02 | 170.02 | 0.63% | 1,613 |
| Jul 3, 2026 | 168.40 | 168.96 | 166.22 | 168.96 | 168.96 | 2.80% | 13 |
| Jul 2, 2026 | 160.34 | 164.38 | 160.00 | 164.36 | 164.36 | 0.90% | 97 |
| Jul 1, 2026 | 165.56 | 168.26 | 162.90 | 162.90 | 162.90 | -1.74% | 11 |
| Jun 30, 2026 | 164.64 | 165.86 | 164.64 | 165.78 | 165.78 | 5.34% | 32 |
| Jun 29, 2026 | 153.38 | 157.38 | 153.16 | 157.38 | 157.38 | 1.90% | 72 |
| Jun 26, 2026 | 159.50 | 159.50 | 154.44 | 154.44 | 154.44 | -5.71% | 28 |
| Jun 25, 2026 | 161.98 | 166.06 | 161.98 | 163.80 | 163.80 | 2.49% | 1 |
| Jun 24, 2026 | 160.90 | 160.90 | 157.40 | 159.82 | 159.82 | -1.63% | 1 |
| Jun 23, 2026 | 163.76 | 163.76 | 159.40 | 162.46 | 162.46 | -4.19% | 49 |
| Jun 22, 2026 | 170.40 | 173.50 | 166.64 | 169.56 | 169.56 | -0.13% | 308 |