Siemens Energy AG (BIT:1ENR)
Italy
· Delayed Price · Currency is EUR 173.18
-4.32 (-2.43%)
At close: Apr 28, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.44 | 177.28 | 169.16 | 173.18 | 173.18 | -2.43% | 4,955 |
| Apr 27, 2026 | 187.70 | 189.02 | 177.02 | 177.50 | 177.50 | -5.51% | 6,212 |
| Apr 24, 2026 | 191.00 | 191.00 | 181.62 | 187.86 | 187.86 | 2.77% | 4,502 |
| Apr 23, 2026 | 176.26 | 183.94 | 176.26 | 182.80 | 182.80 | 1.96% | 2,988 |
| Apr 22, 2026 | 170.92 | 179.50 | 166.18 | 179.28 | 179.28 | 7.02% | 5,251 |
| Apr 21, 2026 | 169.88 | 170.54 | 167.00 | 167.52 | 167.52 | -0.98% | 1,269 |
| Apr 20, 2026 | 171.98 | 171.98 | 167.48 | 169.18 | 169.18 | -1.72% | 1,067 |
| Apr 17, 2026 | 164.58 | 173.68 | 164.10 | 172.14 | 172.14 | 3.10% | 2,788 |
| Apr 16, 2026 | 170.06 | 170.70 | 163.94 | 166.96 | 166.96 | -1.42% | 1,769 |
| Apr 15, 2026 | 170.82 | 171.42 | 168.56 | 169.36 | 169.36 | -0.56% | 1,526 |
| Apr 14, 2026 | 174.48 | 174.48 | 168.26 | 170.32 | 170.32 | 2.85% | 3,691 |
| Apr 13, 2026 | 163.04 | 167.40 | 161.90 | 165.60 | 165.60 | -1.38% | 601 |
| Apr 10, 2026 | 165.70 | 170.00 | 164.00 | 167.92 | 167.92 | 2.05% | 2,975 |
| Apr 9, 2026 | 163.36 | 164.92 | 158.00 | 164.54 | 164.54 | -0.15% | 2,328 |
| Apr 8, 2026 | 160.00 | 166.30 | 160.00 | 164.78 | 164.78 | 11.43% | 6,150 |
| Apr 7, 2026 | 148.44 | 150.30 | 146.00 | 147.88 | 147.88 | -1.22% | 1,492 |
| Apr 2, 2026 | 157.85 | 157.85 | 142.80 | 149.70 | 149.70 | -1.35% | 1,312 |
| Apr 1, 2026 | 150.00 | 156.60 | 149.00 | 151.75 | 151.75 | 6.60% | 6,087 |
| Mar 31, 2026 | 141.00 | 145.95 | 138.85 | 142.35 | 142.35 | 1.24% | 1,809 |
| Mar 30, 2026 | 142.35 | 143.15 | 139.75 | 140.60 | 140.60 | -2.67% | 2,263 |
| Mar 27, 2026 | 149.50 | 149.50 | 141.50 | 144.45 | 144.45 | -3.57% | 4,493 |
| Mar 26, 2026 | 154.70 | 155.00 | 150.00 | 149.80 | 149.80 | -5.28% | 1,995 |
| Mar 25, 2026 | 156.00 | 159.45 | 156.00 | 158.15 | 158.15 | 5.40% | 2,412 |
| Mar 24, 2026 | 148.65 | 152.05 | 145.65 | 150.05 | 150.05 | 1.66% | 2,340 |
| Mar 23, 2026 | 135.15 | 152.55 | 134.00 | 147.60 | 147.60 | 4.79% | 11,124 |
| Mar 20, 2026 | 148.15 | 150.20 | 140.85 | 140.85 | 140.85 | -3.56% | 4,194 |
| Mar 19, 2026 | 141.90 | 146.75 | 141.00 | 146.05 | 146.05 | -4.23% | 2,883 |
| Mar 18, 2026 | 152.60 | 158.60 | 150.90 | 152.50 | 152.50 | 1.09% | 3,300 |
| Mar 17, 2026 | 145.35 | 151.25 | 145.35 | 150.85 | 150.85 | 2.62% | 1,893 |
| Mar 16, 2026 | 143.70 | 150.00 | 142.55 | 147.00 | 147.00 | 2.58% | 2,515 |
| Mar 13, 2026 | 150.40 | 151.00 | 142.80 | 143.30 | 143.30 | -5.60% | 2,157 |
| Mar 12, 2026 | 153.15 | 155.45 | 148.00 | 151.80 | 151.80 | -1.78% | 832 |
| Mar 11, 2026 | 156.45 | 156.50 | 153.40 | 154.55 | 154.55 | -1.06% | 736 |
| Mar 10, 2026 | 156.60 | 159.00 | 155.00 | 156.20 | 156.20 | 5.47% | 3,535 |
| Mar 9, 2026 | 144.00 | 148.75 | 136.25 | 148.10 | 148.10 | -1.10% | 6,136 |
| Mar 6, 2026 | 155.75 | 155.90 | 144.85 | 149.75 | 149.75 | -1.93% | 4,633 |
| 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 |