Siemens Energy AG (BIT:1ENR)
Italy
· Delayed Price · Currency is EUR 114.30
-2.00 (-1.72%)
At close: Dec 3, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 120.20 | 116.60 | 117.00 | 117.00 | 0.17% | 4,814 |
| Dec 4, 2025 | 117.20 | 117.35 | 114.95 | 116.80 | 116.80 | 2.19% | 459 |
| Dec 3, 2025 | 115.50 | 116.05 | 113.10 | 114.30 | 114.30 | -1.72% | 859 |
| Dec 2, 2025 | 114.30 | 117.05 | 113.80 | 116.30 | 116.30 | 3.42% | 1,963 |
| Dec 1, 2025 | 114.45 | 114.60 | 112.00 | 112.45 | 112.45 | -2.51% | 1,812 |
| Nov 28, 2025 | 114.10 | 116.00 | 113.90 | 115.35 | 115.35 | 0.74% | 1,392 |
| Nov 27, 2025 | 112.00 | 115.40 | 111.75 | 114.50 | 114.50 | 3.06% | 1,531 |
| Nov 26, 2025 | 110.00 | 111.05 | 108.35 | 111.10 | 111.10 | 4.12% | 1,593 |
| Nov 25, 2025 | 107.00 | 107.00 | 103.90 | 106.70 | 106.70 | 0.19% | 1,639 |
| Nov 24, 2025 | 105.05 | 106.95 | 104.40 | 106.50 | 106.50 | 5.45% | 1,626 |
| Nov 21, 2025 | 110.35 | 110.35 | 100.50 | 101.00 | 101.00 | -6.70% | 5,849 |
| Nov 20, 2025 | 114.10 | 119.60 | 108.25 | 108.25 | 108.25 | 4.74% | 8,792 |
| Nov 19, 2025 | 107.75 | 111.65 | 103.35 | 103.35 | 103.35 | -3.73% | 1,215 |
| Nov 18, 2025 | 111.60 | 111.75 | 106.25 | 107.35 | 107.35 | -3.68% | 2,140 |
| Nov 17, 2025 | 112.05 | 114.65 | 111.40 | 111.45 | 111.45 | 0.36% | 2,869 |
| Nov 14, 2025 | 107.50 | 112.60 | 104.05 | 111.05 | 111.05 | 9.46% | 10,839 |
| Nov 13, 2025 | 108.60 | 108.60 | 100.95 | 101.45 | 101.45 | -1.98% | 2,314 |
| Nov 12, 2025 | 108.35 | 108.35 | 103.50 | 103.50 | 103.50 | -3.41% | 2,106 |
| Nov 11, 2025 | 107.30 | 108.60 | 106.30 | 107.15 | 107.15 | 0.75% | 1,571 |
| Nov 10, 2025 | 104.00 | 107.60 | 102.30 | 106.35 | 106.35 | 4.78% | 2,280 |
| Nov 7, 2025 | 104.25 | 104.25 | 101.40 | 101.50 | 101.50 | -2.54% | 2,902 |
| Nov 6, 2025 | 107.05 | 107.05 | 104.05 | 104.15 | 104.15 | -3.07% | 556 |
| Nov 5, 2025 | 105.65 | 108.00 | 104.85 | 107.45 | 107.45 | -1.78% | 1,961 |
| Nov 4, 2025 | 107.10 | 109.30 | 106.80 | 109.40 | 109.40 | -0.82% | 895 |
| Nov 3, 2025 | 108.80 | 114.10 | 108.80 | 110.30 | 110.30 | 2.89% | 3,756 |
| Oct 31, 2025 | 106.70 | 107.50 | 106.50 | 107.20 | 107.20 | 1.04% | 385 |
| Oct 30, 2025 | 105.30 | 106.40 | 105.20 | 106.10 | 106.10 | -0.75% | 259 |
| Oct 29, 2025 | 104.25 | 107.80 | 104.25 | 106.90 | 106.90 | 2.44% | 2,012 |
| Oct 28, 2025 | 102.70 | 104.95 | 102.00 | 104.35 | 104.35 | 1.02% | 1,945 |
| Oct 27, 2025 | 105.30 | 106.00 | 102.15 | 103.30 | 103.30 | 4.39% | 2,366 |
| Oct 24, 2025 | 101.00 | 104.00 | 98.96 | 98.96 | 98.96 | -0.32% | 1,259 |
| Oct 23, 2025 | 97.58 | 99.54 | 97.00 | 99.28 | 99.28 | 3.76% | 876 |
| Oct 22, 2025 | 99.82 | 103.20 | 94.52 | 95.68 | 95.68 | -4.07% | 2,968 |
| Oct 21, 2025 | 101.60 | 101.60 | 98.00 | 99.74 | 99.74 | -2.65% | 1,851 |
| Oct 20, 2025 | 108.50 | 108.50 | 101.70 | 102.45 | 102.45 | 1.49% | 1,871 |
| Oct 17, 2025 | 102.00 | 102.55 | 99.96 | 100.95 | 100.95 | -4.18% | 2,280 |
| Oct 16, 2025 | 105.10 | 105.20 | 103.90 | 105.35 | 105.35 | -0.66% | 718 |
| Oct 15, 2025 | 105.55 | 106.70 | 104.75 | 106.05 | 106.05 | 0.28% | 1,632 |
| Oct 14, 2025 | 106.60 | 106.60 | 101.10 | 105.75 | 105.75 | -2.22% | 4,372 |
| Oct 13, 2025 | 106.95 | 108.00 | 105.10 | 108.15 | 108.15 | 2.80% | 567 |
| Oct 10, 2025 | 108.00 | 108.05 | 105.20 | 105.20 | 105.20 | -3.97% | 1,525 |
| Oct 9, 2025 | 110.00 | 110.70 | 108.40 | 109.55 | 109.55 | 0.83% | 2,055 |
| Oct 8, 2025 | 106.60 | 108.70 | 106.35 | 108.65 | 108.65 | 3.87% | 2,190 |
| Oct 7, 2025 | 105.95 | 107.20 | 103.80 | 104.60 | 104.60 | -2.52% | 1,372 |
| Oct 6, 2025 | 106.00 | 109.50 | 105.30 | 107.30 | 107.30 | 1.13% | 1,447 |
| Oct 3, 2025 | 108.40 | 108.70 | 105.75 | 106.10 | 106.10 | -2.17% | 1,858 |
| Oct 2, 2025 | 104.45 | 110.05 | 104.45 | 108.45 | 108.45 | 4.13% | 6,217 |
| Oct 1, 2025 | 99.70 | 104.45 | 99.06 | 104.15 | 104.15 | 4.69% | 5,626 |
| Sep 30, 2025 | 98.30 | 100.30 | 97.94 | 99.48 | 99.48 | 0.18% | 969 |
| Sep 29, 2025 | 99.98 | 101.30 | 98.28 | 99.30 | 99.30 | 1.08% | 2,043 |
| Sep 26, 2025 | 97.92 | 99.00 | 97.18 | 98.24 | 98.24 | 0.76% | 1,407 |
| Sep 25, 2025 | 98.70 | 98.70 | 93.28 | 97.50 | 97.50 | -0.91% | 5,978 |
| Sep 24, 2025 | 97.12 | 99.34 | 97.12 | 98.40 | 98.40 | 1.99% | 910 |
| Sep 23, 2025 | 97.76 | 99.74 | 96.52 | 96.48 | 96.48 | -0.54% | 2,365 |
| Sep 22, 2025 | 95.60 | 97.00 | 95.06 | 97.00 | 97.00 | 2.82% | 2,514 |
| Sep 19, 2025 | 96.36 | 96.46 | 93.00 | 94.34 | 94.34 | 0.92% | 1,005 |
| Sep 18, 2025 | 95.72 | 96.06 | 93.48 | 93.48 | 93.48 | 1.61% | 877 |
| Sep 17, 2025 | 94.98 | 94.98 | 90.66 | 92.00 | 92.00 | -2.15% | 987 |
| Sep 16, 2025 | 95.30 | 95.88 | 94.16 | 94.02 | 94.02 | -1.65% | 545 |
| Sep 15, 2025 | 92.56 | 95.60 | 92.56 | 95.60 | 95.60 | 1.49% | 1,216 |
| Sep 12, 2025 | 91.62 | 94.20 | 91.62 | 94.20 | 94.20 | 0.36% | 3,305 |
| Sep 11, 2025 | 93.74 | 95.00 | 92.00 | 93.86 | 93.86 | -1.72% | 3,117 |
| Sep 10, 2025 | 94.00 | 95.50 | 92.48 | 95.50 | 95.50 | 4.83% | 1,966 |
| Sep 9, 2025 | 88.90 | 91.78 | 88.90 | 91.10 | 91.10 | 2.22% | 953 |
| Sep 8, 2025 | 88.02 | 88.80 | 87.26 | 89.12 | 89.12 | 2.67% | 417 |
| Sep 5, 2025 | 89.56 | 89.92 | 86.50 | 86.80 | 86.80 | -2.45% | 1,042 |
| Sep 4, 2025 | 85.50 | 90.04 | 85.50 | 88.98 | 88.98 | 3.15% | 560 |
| Sep 3, 2025 | 85.40 | 86.08 | 83.32 | 86.26 | 86.26 | 2.18% | 922 |
| Sep 2, 2025 | 89.80 | 89.80 | 84.40 | 84.42 | 84.42 | -5.53% | 4,626 |
| Sep 1, 2025 | 90.04 | 90.14 | 88.38 | 89.36 | 89.36 | -1.52% | 1,479 |
| Aug 29, 2025 | 92.12 | 92.12 | 89.90 | 90.74 | 90.74 | -1.50% | 426 |
| Aug 28, 2025 | 90.38 | 92.40 | 89.78 | 92.12 | 92.12 | 0.88% | 1,390 |
| Aug 27, 2025 | 93.76 | 93.76 | 90.78 | 91.32 | 91.32 | -3.37% | 1,643 |
| Aug 26, 2025 | 91.36 | 95.72 | 91.10 | 94.50 | 94.50 | 3.30% | 2,449 |
| Aug 25, 2025 | 92.52 | 92.52 | 90.40 | 91.48 | 91.48 | -2.01% | 1,574 |
| Aug 22, 2025 | 92.20 | 94.10 | 92.20 | 93.36 | 93.36 | -0.36% | 1,285 |
| Aug 21, 2025 | 92.00 | 93.70 | 92.00 | 93.70 | 93.70 | 2.97% | 1,637 |
| Aug 20, 2025 | 93.52 | 93.92 | 91.00 | 91.00 | 91.00 | -3.56% | 2,148 |
| Aug 19, 2025 | 96.10 | 96.10 | 93.00 | 94.36 | 94.36 | -2.42% | 2,914 |
| Aug 18, 2025 | 95.24 | 97.10 | 93.46 | 96.70 | 96.70 | -1.06% | 1,669 |
| Aug 14, 2025 | 98.02 | 98.44 | 96.50 | 97.74 | 97.74 | -1.25% | 2,708 |
| Aug 13, 2025 | 103.40 | 104.50 | 98.50 | 98.98 | 98.98 | -4.18% | 2,422 |
| Aug 12, 2025 | 99.78 | 103.70 | 99.78 | 103.30 | 103.30 | 4.01% | 4,543 |
| Aug 11, 2025 | 95.78 | 99.44 | 95.50 | 99.32 | 99.32 | 3.26% | 734 |
| Aug 8, 2025 | 95.50 | 97.20 | 95.50 | 96.18 | 96.18 | -0.25% | 1,108 |
| Aug 7, 2025 | 98.60 | 101.40 | 95.80 | 96.42 | 96.42 | -1.55% | 3,337 |
| Aug 6, 2025 | 97.50 | 99.56 | 92.78 | 97.94 | 97.94 | 0.66% | 7,612 |
| Aug 5, 2025 | 100.45 | 100.80 | 97.50 | 97.30 | 97.30 | -1.78% | 1,770 |
| Aug 4, 2025 | 98.04 | 99.96 | 98.04 | 99.06 | 99.06 | 1.23% | 1,140 |
| Aug 1, 2025 | 102.10 | 102.10 | 95.68 | 97.86 | 97.86 | -4.15% | 3,457 |
| Jul 31, 2025 | 102.00 | 104.65 | 101.85 | 102.10 | 102.10 | 0.10% | 2,005 |
| Jul 30, 2025 | 98.76 | 102.00 | 98.02 | 102.00 | 102.00 | 4.62% | 3,306 |
| Jul 29, 2025 | 97.00 | 97.92 | 97.00 | 97.50 | 97.50 | 2.12% | 1,743 |
| Jul 28, 2025 | 97.86 | 97.94 | 95.60 | 95.48 | 95.48 | -1.83% | 1,787 |
| Jul 25, 2025 | 96.40 | 97.46 | 95.90 | 97.26 | 97.26 | -0.14% | 816 |
| Jul 24, 2025 | 97.68 | 99.00 | 97.16 | 97.40 | 97.40 | 0.89% | 2,919 |
| Jul 23, 2025 | 91.48 | 96.50 | 91.48 | 96.54 | 96.54 | 5.90% | 5,002 |
| Jul 22, 2025 | 92.14 | 92.14 | 87.74 | 91.16 | 91.16 | -2.54% | 3,189 |
| Jul 21, 2025 | 94.46 | 94.86 | 93.32 | 93.54 | 93.54 | -0.51% | 1,418 |
| Jul 18, 2025 | 94.28 | 95.00 | 93.36 | 94.02 | 94.02 | -1.59% | 1,054 |