Siemens Energy AG (VIE:ENR)
Austria · Delayed Price · Currency is EUR 140.20
-2.04 (-1.43%)
At close: Sep 18, 2026
VIE:ENR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 142.24 | 143.14 | 140.20 | 140.20 | 140.20 | -1.43% | 577 |
| Sep 17, 2026 | 138.82 | 142.38 | 138.78 | 142.24 | 142.24 | 3.28% | 1,825 |
| Sep 16, 2026 | 135.24 | 138.00 | 134.56 | 137.72 | 137.72 | 2.78% | 2,199 |
| Sep 15, 2026 | 133.16 | 134.00 | 131.46 | 134.00 | 134.00 | - | 1,629 |
| Sep 14, 2026 | 138.12 | 138.12 | 131.74 | 134.00 | 134.00 | -5.87% | 3,323 |
| Sep 11, 2026 | 142.26 | 144.18 | 142.26 | 142.36 | 142.36 | 1.17% | 1,724 |
| Sep 10, 2026 | 145.04 | 145.94 | 140.72 | 140.72 | 140.72 | -3.14% | 2,118 |
| Sep 9, 2026 | 148.86 | 148.86 | 145.06 | 145.28 | 145.28 | -2.65% | 1,389 |
| Sep 8, 2026 | 147.26 | 149.24 | 145.48 | 149.24 | 149.24 | 0.42% | 1,299 |
| Sep 7, 2026 | 150.30 | 150.30 | 147.28 | 148.62 | 148.62 | 1.16% | 850 |
| Sep 4, 2026 | 145.74 | 149.50 | 145.74 | 146.92 | 146.92 | 0.89% | 1,986 |
| Sep 3, 2026 | 142.26 | 145.62 | 142.26 | 145.62 | 145.62 | 2.49% | 2,909 |
| Sep 2, 2026 | 139.92 | 143.10 | 139.32 | 142.08 | 142.08 | 0.98% | 2,779 |
| Sep 1, 2026 | 141.04 | 142.78 | 139.54 | 140.70 | 140.70 | -1.07% | 1,281 |
| Aug 31, 2026 | 145.02 | 145.02 | 142.22 | 142.22 | 142.22 | -4.34% | 2,434 |
| Aug 28, 2026 | 149.40 | 151.14 | 148.68 | 148.68 | 148.68 | -0.80% | 783 |
| 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 |