Siemens Energy AG (FRA:ENR)
Germany
· Delayed Price · Currency is EUR 149.00
-5.85 (-3.78%)
At close: Mar 6, 2026
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.05 | 157.15 | 147.00 | 149.00 | 149.00 | -3.78% | 22,793 |
| Mar 5, 2026 | 162.60 | 163.45 | 152.40 | 154.85 | 154.85 | -4.97% | 20,786 |
| Mar 4, 2026 | 154.25 | 163.15 | 153.90 | 162.95 | 162.95 | 4.05% | 23,297 |
| Mar 3, 2026 | 160.30 | 160.30 | 150.55 | 156.60 | 156.60 | -4.13% | 45,075 |
| Mar 2, 2026 | 159.45 | 163.90 | 158.50 | 163.35 | 163.35 | -1.06% | 20,465 |
| Feb 27, 2026 | 165.30 | 168.50 | 164.95 | 165.10 | 165.10 | 0.15% | 6,587 |
| Feb 26, 2026 | 169.80 | 170.95 | 162.25 | 164.85 | 164.15 | -2.25% | 14,991 |
| Feb 25, 2026 | 168.30 | 171.50 | 168.05 | 168.65 | 167.94 | 2.21% | 16,228 |
| Feb 24, 2026 | 166.70 | 166.80 | 162.15 | 165.00 | 164.30 | -0.24% | 13,926 |
| Feb 23, 2026 | 163.85 | 167.50 | 163.00 | 165.40 | 164.70 | 0.36% | 17,556 |
| Feb 20, 2026 | 164.60 | 165.40 | 161.75 | 164.80 | 164.10 | 0.70% | 4,755 |
| Feb 19, 2026 | 166.90 | 167.30 | 162.50 | 163.65 | 162.96 | -1.09% | 10,124 |
| Feb 18, 2026 | 161.30 | 167.75 | 161.30 | 165.45 | 164.75 | 3.18% | 15,132 |
| Feb 17, 2026 | 163.80 | 163.95 | 157.65 | 160.35 | 159.67 | -2.43% | 17,075 |
| Feb 16, 2026 | 163.40 | 165.50 | 162.50 | 164.35 | 163.65 | 1.14% | 10,087 |
| Feb 13, 2026 | 161.95 | 162.80 | 156.70 | 162.50 | 161.81 | 0.09% | 13,622 |
| Feb 12, 2026 | 164.95 | 165.25 | 160.55 | 162.35 | 161.66 | -0.40% | 14,896 |
| Feb 11, 2026 | 158.20 | 163.25 | 157.50 | 163.00 | 162.31 | 6.54% | 31,075 |
| Feb 10, 2026 | 158.90 | 159.00 | 150.30 | 153.00 | 152.35 | -2.86% | 36,195 |
| Feb 9, 2026 | 154.25 | 158.25 | 153.55 | 157.50 | 156.83 | 3.24% | 18,703 |
| Feb 6, 2026 | 147.05 | 152.55 | 147.00 | 152.55 | 151.90 | 3.11% | 11,228 |
| Feb 5, 2026 | 151.45 | 151.95 | 142.30 | 147.95 | 147.32 | -1.23% | 24,181 |
| Feb 4, 2026 | 155.20 | 156.85 | 147.45 | 149.80 | 149.17 | -2.92% | 41,800 |
| Feb 3, 2026 | 149.20 | 155.95 | 149.20 | 154.30 | 153.65 | 3.84% | 33,958 |
| Feb 2, 2026 | 139.25 | 148.75 | 138.40 | 148.60 | 147.97 | 3.55% | 27,120 |
| Jan 30, 2026 | 144.80 | 145.60 | 142.65 | 143.50 | 142.89 | -1.95% | 14,672 |
| Jan 29, 2026 | 143.70 | 149.35 | 141.25 | 146.35 | 145.73 | 2.13% | 26,912 |
| Jan 28, 2026 | 143.10 | 147.85 | 141.20 | 143.30 | 142.69 | 0.53% | 9,621 |
| Jan 27, 2026 | 142.65 | 143.30 | 140.75 | 142.55 | 141.95 | 1.24% | 11,340 |
| Jan 26, 2026 | 142.85 | 143.10 | 139.40 | 140.80 | 140.20 | -1.44% | 15,907 |
| Jan 23, 2026 | 140.00 | 142.95 | 139.50 | 142.85 | 142.24 | 3.74% | 14,437 |
| Jan 22, 2026 | 135.80 | 138.10 | 134.25 | 137.70 | 137.12 | 2.11% | 9,987 |
| Jan 21, 2026 | 131.30 | 135.00 | 129.50 | 134.85 | 134.28 | 2.59% | 14,583 |
| Jan 20, 2026 | 132.95 | 133.60 | 128.30 | 131.45 | 130.89 | -2.34% | 20,142 |
| Jan 19, 2026 | 131.80 | 134.75 | 131.50 | 134.60 | 134.03 | -0.77% | 17,496 |
| Jan 16, 2026 | 129.25 | 136.40 | 128.85 | 135.65 | 135.08 | 6.35% | 10,874 |
| Jan 15, 2026 | 126.60 | 130.00 | 126.60 | 127.55 | 127.01 | 0.75% | 6,933 |
| Jan 14, 2026 | 129.90 | 130.40 | 125.95 | 126.60 | 126.06 | -2.16% | 8,572 |
| Jan 13, 2026 | 129.20 | 130.45 | 126.55 | 129.40 | 128.85 | 0.82% | 11,283 |
| Jan 12, 2026 | 126.05 | 128.60 | 125.00 | 128.35 | 127.81 | 1.87% | 6,941 |
| Jan 9, 2026 | 124.95 | 127.00 | 124.00 | 126.00 | 125.47 | 1.33% | 10,918 |
| Jan 8, 2026 | 128.95 | 129.80 | 123.50 | 124.35 | 123.82 | -4.53% | 9,574 |
| Jan 7, 2026 | 129.00 | 131.35 | 128.40 | 130.25 | 129.70 | 1.32% | 7,041 |
| Jan 6, 2026 | 128.15 | 129.25 | 126.40 | 128.55 | 128.01 | 0.63% | 5,830 |
| Jan 5, 2026 | 123.75 | 129.05 | 123.75 | 127.75 | 127.21 | 3.99% | 10,998 |
| Jan 2, 2026 | 120.40 | 124.00 | 120.40 | 122.85 | 122.33 | 2.42% | 4,393 |
| Dec 30, 2025 | 120.55 | 120.55 | 119.40 | 119.95 | 119.44 | -0.50% | 2,464 |
| Dec 29, 2025 | 120.10 | 120.80 | 119.00 | 120.55 | 120.04 | 0.17% | 5,522 |
| Dec 23, 2025 | 119.25 | 120.50 | 118.65 | 120.35 | 119.84 | 0.63% | 10,490 |
| Dec 22, 2025 | 120.55 | 121.65 | 117.40 | 119.60 | 119.09 | -0.42% | 11,862 |
| Dec 19, 2025 | 120.45 | 121.55 | 119.30 | 120.10 | 119.59 | 0.21% | 7,893 |
| Dec 18, 2025 | 115.45 | 121.10 | 115.00 | 119.85 | 119.34 | 4.31% | 15,499 |
| Dec 17, 2025 | 120.10 | 121.65 | 114.45 | 114.90 | 114.41 | -4.13% | 7,264 |
| Dec 16, 2025 | 118.85 | 120.20 | 118.00 | 119.85 | 119.34 | 0.50% | 4,283 |
| Dec 15, 2025 | 120.15 | 121.10 | 118.90 | 119.25 | 118.74 | 0.13% | 3,418 |
| Dec 12, 2025 | 124.70 | 124.90 | 117.90 | 119.10 | 118.60 | -4.14% | 20,274 |
| Dec 11, 2025 | 122.90 | 124.50 | 121.90 | 124.25 | 123.72 | -0.20% | 6,209 |
| Dec 10, 2025 | 120.95 | 124.50 | 120.85 | 124.50 | 123.97 | 5.11% | 24,021 |
| Dec 9, 2025 | 118.30 | 119.40 | 117.60 | 118.45 | 117.95 | 0.77% | 2,922 |
| Dec 8, 2025 | 118.55 | 119.70 | 116.75 | 117.55 | 117.05 | -0.04% | 5,088 |
| Dec 5, 2025 | 117.10 | 120.30 | 116.60 | 117.60 | 117.10 | 0.81% | 7,782 |
| Dec 4, 2025 | 117.15 | 117.35 | 114.95 | 116.65 | 116.16 | 1.21% | 5,023 |
| Dec 3, 2025 | 117.45 | 117.95 | 113.45 | 115.25 | 114.76 | -1.50% | 5,303 |
| Dec 2, 2025 | 113.70 | 117.00 | 113.60 | 117.00 | 116.50 | 3.68% | 22,000 |
| Dec 1, 2025 | 114.00 | 114.05 | 112.00 | 112.85 | 112.37 | -1.87% | 2,967 |
| Nov 28, 2025 | 114.30 | 116.20 | 114.00 | 115.00 | 114.51 | 0.88% | 6,063 |
| Nov 27, 2025 | 111.15 | 115.35 | 111.15 | 114.00 | 113.52 | 1.56% | 6,931 |
| Nov 26, 2025 | 107.80 | 112.35 | 107.50 | 112.25 | 111.77 | 4.42% | 16,980 |
| Nov 25, 2025 | 106.30 | 107.80 | 103.00 | 107.50 | 107.04 | 0.80% | 8,047 |
| Nov 24, 2025 | 103.95 | 106.80 | 103.80 | 106.65 | 106.20 | 3.09% | 8,537 |
| Nov 21, 2025 | 109.30 | 109.85 | 100.50 | 103.45 | 103.01 | -5.95% | 19,021 |
| Nov 20, 2025 | 112.50 | 117.85 | 109.35 | 110.00 | 109.53 | -0.18% | 25,456 |
| Nov 19, 2025 | 106.55 | 111.75 | 106.55 | 110.20 | 109.73 | 2.80% | 4,561 |
| Nov 18, 2025 | 111.30 | 112.30 | 106.70 | 107.20 | 106.75 | -4.84% | 21,488 |
| Nov 17, 2025 | 111.95 | 114.55 | 111.60 | 112.65 | 112.17 | 1.81% | 15,708 |
| Nov 14, 2025 | 109.45 | 112.20 | 104.30 | 110.65 | 110.18 | 0.82% | 29,092 |
| Nov 13, 2025 | 107.70 | 109.75 | 101.10 | 109.75 | 109.29 | 2.47% | 16,992 |
| Nov 12, 2025 | 108.05 | 109.00 | 106.65 | 107.10 | 106.65 | -0.65% | 4,445 |
| Nov 11, 2025 | 107.55 | 108.15 | 106.40 | 107.80 | 107.34 | 0.23% | 2,873 |
| Nov 10, 2025 | 105.70 | 107.65 | 105.70 | 107.55 | 107.09 | 3.61% | 3,938 |
| Nov 7, 2025 | 103.95 | 104.40 | 100.95 | 103.80 | 103.36 | -0.95% | 9,148 |
| Nov 6, 2025 | 107.40 | 107.40 | 103.70 | 104.80 | 104.36 | -2.87% | 8,205 |
| Nov 5, 2025 | 107.90 | 108.00 | 104.80 | 107.90 | 107.44 | 1.41% | 2,764 |
| Nov 4, 2025 | 108.30 | 110.00 | 106.40 | 106.40 | 105.95 | -3.49% | 6,299 |
| Nov 3, 2025 | 107.55 | 113.75 | 107.55 | 110.25 | 109.78 | 2.46% | 8,136 |
| Oct 31, 2025 | 105.45 | 107.70 | 105.45 | 107.60 | 107.14 | 1.65% | 2,461 |
| Oct 30, 2025 | 107.10 | 107.15 | 104.30 | 105.85 | 105.40 | -0.98% | 3,356 |
| Oct 29, 2025 | 104.10 | 107.80 | 104.10 | 106.90 | 106.45 | 3.14% | 8,204 |
| Oct 28, 2025 | 103.25 | 105.00 | 101.45 | 103.65 | 103.21 | 0.29% | 2,460 |
| Oct 27, 2025 | 104.50 | 106.00 | 102.50 | 103.35 | 102.91 | -0.29% | 5,353 |
| Oct 24, 2025 | 99.20 | 104.10 | 99.20 | 103.65 | 103.21 | 4.17% | 7,775 |
| Oct 23, 2025 | 97.08 | 99.50 | 97.00 | 99.50 | 99.08 | 3.34% | 6,195 |
| Oct 22, 2025 | 99.20 | 102.85 | 94.42 | 96.28 | 95.87 | -3.14% | 21,383 |
| Oct 21, 2025 | 101.90 | 101.90 | 98.18 | 99.40 | 98.98 | -2.88% | 10,291 |
| Oct 20, 2025 | 102.00 | 103.75 | 101.40 | 102.35 | 101.92 | 0.44% | 7,799 |
| Oct 17, 2025 | 104.10 | 104.10 | 100.00 | 101.90 | 101.47 | -2.39% | 7,892 |
| Oct 16, 2025 | 105.40 | 105.85 | 103.90 | 104.40 | 103.96 | -1.09% | 6,750 |
| Oct 15, 2025 | 105.45 | 107.00 | 105.10 | 105.55 | 105.10 | -0.94% | 8,687 |
| Oct 14, 2025 | 107.30 | 107.45 | 101.15 | 106.55 | 106.10 | -1.75% | 6,132 |
| Oct 13, 2025 | 107.75 | 108.55 | 105.00 | 108.45 | 107.99 | 2.41% | 5,320 |