Siemens Energy AG (SMERY)
OTCMKTS
· Delayed Price · Currency is USD
172.73
-7.50 (-4.16%)
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 | 170.01 | 176.58 | 169.30 | 172.73 | 172.73 | -4.16% | 243,539 |
| Mar 5, 2026 | 185.00 | 185.04 | 176.06 | 180.23 | 180.23 | -4.93% | 172,471 |
| Mar 4, 2026 | 186.20 | 190.51 | 184.90 | 189.57 | 189.57 | 6.58% | 237,125 |
| Mar 3, 2026 | 175.94 | 184.00 | 174.00 | 177.86 | 177.86 | -7.84% | 202,392 |
| Mar 2, 2026 | 187.58 | 193.00 | 186.25 | 193.00 | 193.00 | -0.95% | 123,828 |
| Feb 27, 2026 | 196.76 | 198.09 | 194.86 | 194.86 | 194.31 | 0.46% | 142,687 |
| Feb 26, 2026 | 196.61 | 196.67 | 190.59 | 193.96 | 193.42 | -2.46% | 193,618 |
| Feb 25, 2026 | 201.47 | 201.58 | 197.47 | 198.85 | 198.29 | 2.80% | 545,969 |
| Feb 24, 2026 | 193.61 | 196.88 | 191.16 | 193.44 | 192.90 | -0.55% | 557,025 |
| Feb 23, 2026 | 197.22 | 197.83 | 193.38 | 194.51 | 193.96 | 0.19% | 130,453 |
| Feb 20, 2026 | 191.01 | 195.00 | 191.01 | 194.15 | 193.60 | 0.74% | 63,643 |
| Feb 19, 2026 | 191.52 | 193.98 | 190.86 | 192.73 | 192.19 | -0.96% | 125,372 |
| Feb 18, 2026 | 194.20 | 197.15 | 193.02 | 194.60 | 194.05 | 2.62% | 222,293 |
| Feb 17, 2026 | 187.47 | 191.90 | 186.40 | 189.64 | 189.11 | -1.13% | 325,882 |
| Feb 13, 2026 | 188.63 | 194.14 | 186.00 | 191.80 | 191.26 | -0.37% | 199,885 |
| Feb 12, 2026 | 195.48 | 196.78 | 190.38 | 192.52 | 191.98 | -0.74% | 209,269 |
| Feb 11, 2026 | 191.34 | 194.35 | 188.24 | 193.96 | 193.42 | 6.37% | 152,348 |
| Feb 10, 2026 | 185.04 | 185.04 | 178.73 | 182.34 | 181.83 | -2.39% | 213,161 |
| Feb 9, 2026 | 185.64 | 189.59 | 184.21 | 186.81 | 186.29 | 3.86% | 338,177 |
| Feb 6, 2026 | 176.99 | 180.96 | 176.16 | 179.87 | 179.36 | 3.14% | 128,400 |
| Feb 5, 2026 | 171.50 | 176.66 | 169.55 | 174.40 | 173.91 | 0.47% | 434,024 |
| Feb 4, 2026 | 183.00 | 184.38 | 173.48 | 173.58 | 173.09 | -4.63% | 298,931 |
| Feb 3, 2026 | 181.53 | 184.97 | 179.20 | 182.01 | 181.50 | 3.53% | 410,766 |
| Feb 2, 2026 | 173.60 | 177.17 | 173.23 | 175.80 | 175.31 | 3.56% | 172,635 |