Siemens Energy AG (BIT:1ENR)
Italy
· Delayed Price · Currency is EUR 149.00
-3.70 (-2.42%)
Last updated: Mar 6, 2026, 2:30 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 162.30 | 163.20 | 152.85 | 152.70 | 152.70 | -6.26% | 2,515 |
| Mar 4, 2026 | 155.75 | 163.10 | 155.00 | 162.90 | 162.90 | 4.62% | 2,122 |
| Mar 3, 2026 | 160.00 | 160.00 | 150.45 | 155.70 | 155.70 | -4.30% | 6,852 |
| Mar 2, 2026 | 162.95 | 163.70 | 158.35 | 162.70 | 162.70 | -2.22% | 3,553 |
| Feb 27, 2026 | 165.15 | 168.60 | 165.15 | 166.40 | 166.40 | 0.94% | 2,268 |
| Feb 26, 2026 | 170.50 | 170.55 | 161.85 | 164.85 | 164.15 | -2.51% | 4,249 |
| Feb 25, 2026 | 168.00 | 171.60 | 168.00 | 169.10 | 168.38 | 1.84% | 3,291 |
| Feb 24, 2026 | 167.70 | 167.70 | 162.90 | 166.05 | 165.34 | 0.27% | 2,615 |
| Feb 23, 2026 | 163.50 | 167.95 | 163.05 | 165.60 | 164.90 | 0.12% | 1,451 |
| Feb 20, 2026 | 164.05 | 165.25 | 162.05 | 165.40 | 164.70 | 0.61% | 1,531 |
| Feb 19, 2026 | 166.80 | 167.05 | 162.50 | 164.40 | 163.70 | -1.38% | 1,820 |
| Feb 18, 2026 | 161.05 | 168.00 | 161.05 | 166.70 | 165.99 | 4.09% | 4,452 |
| Feb 17, 2026 | 163.25 | 163.25 | 156.85 | 160.15 | 159.47 | -1.99% | 3,879 |
| Feb 16, 2026 | 163.50 | 165.45 | 162.70 | 163.40 | 162.71 | 1.05% | 2,826 |
| Feb 13, 2026 | 162.15 | 162.85 | 156.80 | 161.70 | 161.01 | 0.56% | 4,931 |
| Feb 12, 2026 | 162.80 | 165.50 | 160.40 | 160.80 | 160.12 | -1.38% | 4,377 |
| Feb 11, 2026 | 165.50 | 165.50 | 157.05 | 163.05 | 162.36 | 8.23% | 7,893 |
| Feb 10, 2026 | 156.65 | 156.90 | 150.60 | 150.65 | 150.01 | -4.56% | 2,264 |
| Feb 9, 2026 | 152.45 | 157.85 | 152.45 | 157.85 | 157.18 | 3.85% | 2,755 |
| Feb 6, 2026 | 146.10 | 151.65 | 146.10 | 152.00 | 151.35 | 4.25% | 2,034 |
| Feb 5, 2026 | 149.45 | 150.30 | 142.15 | 145.80 | 145.18 | -2.02% | 3,722 |
| Feb 4, 2026 | 155.25 | 156.55 | 140.00 | 148.80 | 148.17 | -4.34% | 6,748 |
| Feb 3, 2026 | 150.30 | 156.10 | 150.30 | 155.55 | 154.89 | 4.89% | 4,617 |
| Feb 2, 2026 | 140.50 | 148.90 | 137.05 | 148.30 | 147.67 | 2.77% | 2,415 |
| Jan 30, 2026 | 141.30 | 146.00 | 141.30 | 144.30 | 143.69 | 0.87% | 2,777 |
| Jan 29, 2026 | 146.00 | 149.55 | 140.85 | 143.05 | 142.44 | 0.14% | 4,323 |
| Jan 28, 2026 | 143.55 | 147.95 | 141.15 | 142.85 | 142.24 | 0.32% | 5,590 |
| Jan 27, 2026 | 142.10 | 143.40 | 141.00 | 142.40 | 141.80 | 0.60% | 1,936 |
| Jan 26, 2026 | 140.00 | 142.50 | 140.00 | 141.55 | 140.95 | 0.57% | 1,844 |
| Jan 23, 2026 | 140.00 | 143.00 | 139.70 | 140.75 | 140.15 | 2.40% | 3,069 |
| Jan 22, 2026 | 138.05 | 138.15 | 133.20 | 137.45 | 136.87 | 3.78% | 4,232 |
| Jan 21, 2026 | 133.00 | 133.00 | 129.30 | 132.45 | 131.89 | -0.08% | 2,870 |
| Jan 20, 2026 | 133.45 | 133.45 | 128.35 | 132.55 | 131.99 | -1.23% | 2,756 |
| Jan 19, 2026 | 132.85 | 134.80 | 132.05 | 134.20 | 133.63 | -0.89% | 1,865 |
| Jan 16, 2026 | 131.05 | 135.00 | 130.55 | 135.40 | 134.83 | 5.17% | 3,325 |
| Jan 15, 2026 | 127.20 | 130.00 | 127.20 | 128.75 | 128.20 | 1.66% | 1,141 |
| Jan 14, 2026 | 129.65 | 129.65 | 126.05 | 126.65 | 126.11 | -2.16% | 1,503 |
| Jan 13, 2026 | 130.00 | 130.00 | 126.90 | 129.45 | 128.90 | 1.09% | 786 |
| Jan 12, 2026 | 125.70 | 128.85 | 125.00 | 128.05 | 127.51 | 1.79% | 763 |
| Jan 9, 2026 | 126.00 | 126.90 | 123.85 | 125.80 | 125.27 | 1.66% | 976 |
| Jan 8, 2026 | 127.90 | 128.50 | 123.50 | 123.75 | 123.22 | -4.95% | 2,095 |
| Jan 7, 2026 | 128.85 | 131.60 | 128.60 | 130.20 | 129.65 | 2.20% | 3,475 |
| Jan 6, 2026 | 127.50 | 128.65 | 126.50 | 127.40 | 126.86 | -0.31% | 1,886 |
| Jan 5, 2026 | 124.95 | 129.55 | 124.95 | 127.80 | 127.26 | 4.11% | 3,216 |
| Jan 2, 2026 | 123.35 | 123.50 | 121.00 | 122.75 | 122.23 | 1.82% | 1,351 |
| Dec 30, 2025 | 119.85 | 120.45 | 119.85 | 120.55 | 120.04 | 0.21% | 70 |
| Dec 29, 2025 | 121.75 | 121.75 | 118.90 | 120.30 | 119.79 | 0.08% | 488 |
| Dec 23, 2025 | 119.05 | 120.30 | 118.80 | 120.20 | 119.69 | 0.71% | 319 |
| Dec 22, 2025 | 121.20 | 121.20 | 117.25 | 119.35 | 118.84 | -0.25% | 540 |
| Dec 19, 2025 | 121.25 | 121.75 | 118.75 | 119.65 | 119.14 | -3.35% | 1,561 |
| Dec 18, 2025 | 119.00 | 123.80 | 116.20 | 123.80 | 123.27 | 7.14% | 3,925 |
| Dec 17, 2025 | 122.05 | 122.05 | 115.50 | 115.55 | 115.06 | -3.51% | 1,102 |
| Dec 16, 2025 | 119.30 | 120.20 | 118.50 | 119.75 | 119.24 | -0.08% | 2,757 |
| Dec 15, 2025 | 120.30 | 121.45 | 118.75 | 119.85 | 119.34 | 1.57% | 2,953 |
| Dec 12, 2025 | 124.40 | 124.50 | 117.95 | 118.00 | 117.50 | -4.38% | 4,591 |
| Dec 11, 2025 | 121.85 | 124.55 | 121.45 | 123.40 | 122.88 | -0.08% | 2,585 |
| Dec 10, 2025 | 119.70 | 124.65 | 119.70 | 123.50 | 122.98 | 4.13% | 4,944 |
| Dec 9, 2025 | 118.15 | 119.70 | 117.40 | 118.60 | 118.10 | 1.28% | 2,269 |
| Dec 8, 2025 | 119.60 | 119.60 | 116.25 | 117.10 | 116.60 | 0.09% | 2,970 |
| Dec 5, 2025 | 118.00 | 120.20 | 116.60 | 117.00 | 116.50 | 0.17% | 4,814 |
| Dec 4, 2025 | 117.20 | 117.35 | 114.95 | 116.80 | 116.30 | 2.19% | 459 |
| Dec 3, 2025 | 115.50 | 116.05 | 113.10 | 114.30 | 113.81 | -1.72% | 859 |
| Dec 2, 2025 | 114.30 | 117.05 | 113.80 | 116.30 | 115.81 | 3.42% | 1,963 |
| Dec 1, 2025 | 114.45 | 114.60 | 112.00 | 112.45 | 111.97 | -2.51% | 1,812 |
| Nov 28, 2025 | 114.10 | 116.00 | 113.90 | 115.35 | 114.86 | 0.74% | 1,392 |
| Nov 27, 2025 | 112.00 | 115.40 | 111.75 | 114.50 | 114.01 | 3.06% | 1,531 |
| Nov 26, 2025 | 110.00 | 111.05 | 108.35 | 111.10 | 110.63 | 4.12% | 1,593 |
| Nov 25, 2025 | 107.00 | 107.00 | 103.90 | 106.70 | 106.25 | 0.19% | 1,639 |
| Nov 24, 2025 | 105.05 | 106.95 | 104.40 | 106.50 | 106.05 | 5.45% | 1,626 |
| Nov 21, 2025 | 110.35 | 110.35 | 100.50 | 101.00 | 100.57 | -6.70% | 5,849 |
| Nov 20, 2025 | 114.10 | 119.60 | 108.25 | 108.25 | 107.79 | 4.74% | 8,792 |
| Nov 19, 2025 | 107.75 | 111.65 | 103.35 | 103.35 | 102.91 | -3.73% | 1,215 |
| Nov 18, 2025 | 111.60 | 111.75 | 106.25 | 107.35 | 106.89 | -3.68% | 2,140 |
| Nov 17, 2025 | 112.05 | 114.65 | 111.40 | 111.45 | 110.98 | 0.36% | 2,869 |
| Nov 14, 2025 | 107.50 | 112.60 | 104.05 | 111.05 | 110.58 | 9.46% | 10,839 |
| Nov 13, 2025 | 108.60 | 108.60 | 100.95 | 101.45 | 101.02 | -1.98% | 2,314 |
| Nov 12, 2025 | 108.35 | 108.35 | 103.50 | 103.50 | 103.06 | -3.41% | 2,106 |
| Nov 11, 2025 | 107.30 | 108.60 | 106.30 | 107.15 | 106.70 | 0.75% | 1,571 |
| Nov 10, 2025 | 104.00 | 107.60 | 102.30 | 106.35 | 105.90 | 4.78% | 2,280 |
| Nov 7, 2025 | 104.25 | 104.25 | 101.40 | 101.50 | 101.07 | -2.54% | 2,902 |
| Nov 6, 2025 | 107.05 | 107.05 | 104.05 | 104.15 | 103.71 | -3.07% | 556 |
| Nov 5, 2025 | 105.65 | 108.00 | 104.85 | 107.45 | 106.99 | -1.78% | 1,961 |
| Nov 4, 2025 | 107.10 | 109.30 | 106.80 | 109.40 | 108.94 | -0.82% | 895 |
| Nov 3, 2025 | 108.80 | 114.10 | 108.80 | 110.30 | 109.83 | 2.89% | 3,756 |
| Oct 31, 2025 | 106.70 | 107.50 | 106.50 | 107.20 | 106.74 | 1.04% | 385 |
| Oct 30, 2025 | 105.30 | 106.40 | 105.20 | 106.10 | 105.65 | -0.75% | 259 |
| Oct 29, 2025 | 104.25 | 107.80 | 104.25 | 106.90 | 106.45 | 2.44% | 2,012 |
| Oct 28, 2025 | 102.70 | 104.95 | 102.00 | 104.35 | 103.91 | 1.02% | 1,945 |
| Oct 27, 2025 | 105.30 | 106.00 | 102.15 | 103.30 | 102.86 | 4.39% | 2,366 |
| Oct 24, 2025 | 101.00 | 104.00 | 98.96 | 98.96 | 98.54 | -0.32% | 1,259 |
| Oct 23, 2025 | 97.58 | 99.54 | 97.00 | 99.28 | 98.86 | 3.76% | 876 |
| Oct 22, 2025 | 99.82 | 103.20 | 94.52 | 95.68 | 95.27 | -4.07% | 2,968 |
| Oct 21, 2025 | 101.60 | 101.60 | 98.00 | 99.74 | 99.32 | -2.65% | 1,851 |
| Oct 20, 2025 | 108.50 | 108.50 | 101.70 | 102.45 | 102.01 | 1.49% | 1,871 |
| Oct 17, 2025 | 102.00 | 102.55 | 99.96 | 100.95 | 100.52 | -4.18% | 2,280 |
| Oct 16, 2025 | 105.10 | 105.20 | 103.90 | 105.35 | 104.90 | -0.66% | 718 |
| Oct 15, 2025 | 105.55 | 106.70 | 104.75 | 106.05 | 105.60 | 0.28% | 1,632 |
| Oct 14, 2025 | 106.60 | 106.60 | 101.10 | 105.75 | 105.30 | -2.22% | 4,372 |
| Oct 13, 2025 | 106.95 | 108.00 | 105.10 | 108.15 | 107.69 | 2.80% | 567 |
| Oct 10, 2025 | 108.00 | 108.05 | 105.20 | 105.20 | 104.75 | -3.97% | 1,525 |