Siemens Energy AG (VIE:ENR)
Austria
· Delayed Price · Currency is EUR 119.60
+2.70 (2.31%)
Last updated: Dec 5, 2025, 11:00 AM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 115.70 | 116.90 | 114.90 | 116.90 | 116.90 | 2.23% | - |
| Dec 3, 2025 | 115.30 | 115.75 | 114.20 | 114.35 | 114.35 | -1.63% | 20 |
| Dec 2, 2025 | 113.70 | 116.45 | 113.70 | 116.25 | 116.25 | 2.60% | 51 |
| Dec 1, 2025 | 113.70 | 113.70 | 112.30 | 113.30 | 113.30 | -2.41% | 30 |
| Nov 28, 2025 | 114.15 | 116.10 | 114.15 | 116.10 | 116.10 | 1.84% | 1 |
| Nov 27, 2025 | 112.50 | 115.15 | 112.50 | 114.00 | 114.00 | 2.84% | - |
| Nov 26, 2025 | 109.20 | 110.90 | 109.20 | 110.85 | 110.85 | 4.58% | 5 |
| Nov 25, 2025 | 106.45 | 106.45 | 104.20 | 106.00 | 106.00 | -0.33% | 422 |
| Nov 24, 2025 | 104.00 | 106.35 | 104.00 | 106.35 | 106.35 | 1.14% | 202 |
| Nov 21, 2025 | 104.40 | 105.15 | 101.95 | 105.15 | 105.15 | -6.41% | 524 |
| Nov 20, 2025 | 113.40 | 117.50 | 112.35 | 112.35 | 112.35 | 2.56% | 161 |
| Nov 19, 2025 | 108.35 | 111.05 | 108.35 | 109.55 | 109.55 | 2.05% | 3 |
| Nov 18, 2025 | 110.05 | 110.75 | 106.50 | 107.35 | 107.35 | -2.85% | 767 |
| Nov 17, 2025 | 112.10 | 113.55 | 110.50 | 110.50 | 110.50 | -0.54% | 3 |
| Nov 14, 2025 | 111.00 | 111.50 | 108.25 | 111.10 | 111.10 | 9.24% | 50 |
| Nov 13, 2025 | 106.75 | 107.40 | 101.70 | 101.70 | 101.70 | -5.17% | 303 |
| Nov 12, 2025 | 107.80 | 107.85 | 106.75 | 107.25 | 107.25 | 0.28% | - |
| Nov 11, 2025 | 107.35 | 107.80 | 106.95 | 106.95 | 106.95 | 0.61% | - |
| Nov 10, 2025 | 105.95 | 107.80 | 105.95 | 106.30 | 106.30 | 4.78% | 10 |
| Nov 7, 2025 | 104.95 | 104.95 | 101.45 | 101.45 | 101.45 | -4.34% | 23 |
| Nov 6, 2025 | 109.80 | 109.80 | 104.20 | 106.05 | 106.05 | -1.30% | 50 |
| Nov 5, 2025 | 105.70 | 107.45 | 104.95 | 107.45 | 107.45 | -1.83% | 111 |
| Nov 4, 2025 | 107.85 | 109.45 | 107.85 | 109.45 | 109.45 | -0.64% | 44 |
| Nov 3, 2025 | 110.40 | 113.90 | 110.15 | 110.15 | 110.15 | 3.48% | 175 |
| Oct 31, 2025 | 105.85 | 107.15 | 105.85 | 106.45 | 106.45 | 1.00% | 20 |
| Oct 30, 2025 | 105.15 | 105.50 | 105.00 | 105.40 | 105.40 | -2.04% | 25 |
| Oct 29, 2025 | 105.80 | 107.60 | 105.15 | 107.60 | 107.60 | 3.11% | 20 |
| Oct 28, 2025 | 101.90 | 104.35 | 101.90 | 104.35 | 104.35 | 0.92% | 3 |
| Oct 27, 2025 | 105.50 | 105.50 | 102.40 | 103.40 | 103.40 | -1.10% | - |
| Oct 24, 2025 | 101.05 | 104.55 | 101.05 | 104.55 | 104.55 | 6.92% | - |
| Oct 23, 2025 | 97.00 | 98.58 | 97.00 | 97.78 | 97.78 | 2.11% | 45 |
| Oct 22, 2025 | 101.45 | 102.40 | 95.76 | 95.76 | 95.76 | -4.03% | 9 |
| Oct 21, 2025 | 102.40 | 102.40 | 99.78 | 99.78 | 99.78 | -2.56% | 44 |
| Oct 20, 2025 | 102.60 | 103.60 | 102.40 | 102.40 | 102.40 | 1.44% | 40 |
| Oct 17, 2025 | 101.25 | 102.05 | 100.90 | 100.95 | 100.95 | -4.18% | 150 |
| Oct 16, 2025 | 105.85 | 105.85 | 104.85 | 105.35 | 105.35 | -0.66% | - |
| Oct 15, 2025 | 105.90 | 106.55 | 105.25 | 106.05 | 106.05 | 0.33% | 10 |
| Oct 14, 2025 | 103.60 | 105.70 | 102.30 | 105.70 | 105.70 | -2.27% | - |
| Oct 13, 2025 | 106.70 | 108.15 | 106.25 | 108.15 | 108.15 | 1.55% | 251 |
| Oct 10, 2025 | 109.35 | 109.35 | 106.50 | 106.50 | 106.50 | -2.61% | 242 |
| Oct 9, 2025 | 110.05 | 110.05 | 108.25 | 109.35 | 109.35 | 0.64% | 9 |
| Oct 8, 2025 | 107.10 | 108.65 | 107.10 | 108.65 | 108.65 | 3.87% | 1 |
| Oct 7, 2025 | 106.60 | 106.60 | 104.60 | 104.60 | 104.60 | -3.73% | - |
| Oct 6, 2025 | 105.50 | 108.65 | 105.20 | 108.65 | 108.65 | 2.36% | 659 |
| Oct 3, 2025 | 108.35 | 108.35 | 106.15 | 106.15 | 106.15 | -4.76% | 34 |
| Oct 2, 2025 | 104.80 | 111.45 | 104.80 | 111.45 | 111.45 | 9.00% | 2,300 |
| Oct 1, 2025 | 99.80 | 102.25 | 99.80 | 102.25 | 102.25 | 2.83% | 582 |
| Sep 30, 2025 | 98.06 | 100.00 | 98.00 | 99.44 | 99.44 | 0.12% | 657 |
| Sep 29, 2025 | 99.52 | 99.52 | 98.56 | 99.32 | 99.32 | 0.81% | - |
| Sep 26, 2025 | 97.80 | 98.52 | 97.52 | 98.52 | 98.52 | 4.92% | - |
| Sep 25, 2025 | 98.30 | 98.30 | 93.90 | 93.90 | 93.90 | -4.59% | 13 |
| Sep 24, 2025 | 97.58 | 98.48 | 97.44 | 98.42 | 98.42 | 1.05% | - |
| Sep 23, 2025 | 98.86 | 99.16 | 97.40 | 97.40 | 97.40 | 0.62% | - |
| Sep 22, 2025 | 95.52 | 96.80 | 95.52 | 96.80 | 96.80 | 2.65% | 1 |
| Sep 19, 2025 | 97.28 | 97.28 | 94.30 | 94.30 | 94.30 | -0.67% | 25 |
| Sep 18, 2025 | 95.60 | 95.60 | 93.12 | 94.94 | 94.94 | 3.20% | 415 |
| Sep 17, 2025 | 94.52 | 94.52 | 90.94 | 92.00 | 92.00 | -2.17% | 212 |
| Sep 16, 2025 | 95.02 | 95.66 | 94.04 | 94.04 | 94.04 | -1.65% | 24 |
| Sep 15, 2025 | 93.66 | 95.62 | 93.60 | 95.62 | 95.62 | 2.84% | 3 |
| Sep 12, 2025 | 94.70 | 94.70 | 92.48 | 92.98 | 92.98 | -0.96% | 10 |
| Sep 11, 2025 | 94.62 | 94.62 | 93.88 | 93.88 | 93.88 | -0.87% | 9 |
| Sep 10, 2025 | 93.28 | 94.70 | 92.48 | 94.70 | 94.70 | 3.95% | - |
| Sep 9, 2025 | 90.46 | 91.10 | 89.18 | 91.10 | 91.10 | 2.11% | 98 |
| Sep 8, 2025 | 87.72 | 89.22 | 87.72 | 89.22 | 89.22 | 2.65% | 80 |
| Sep 5, 2025 | 89.10 | 89.92 | 86.92 | 86.92 | 86.92 | -2.29% | 312 |
| Sep 4, 2025 | 85.68 | 88.96 | 85.64 | 88.96 | 88.96 | 3.20% | 22 |
| Sep 3, 2025 | 84.84 | 86.20 | 84.12 | 86.20 | 86.20 | 2.13% | - |
| Sep 2, 2025 | 87.30 | 90.00 | 84.40 | 84.40 | 84.40 | -5.55% | 1,844 |
| Sep 1, 2025 | 90.38 | 90.38 | 89.04 | 89.36 | 89.36 | -1.33% | 52 |
| Aug 29, 2025 | 92.74 | 92.74 | 90.56 | 90.56 | 90.56 | -1.84% | - |
| Aug 28, 2025 | 91.82 | 92.26 | 90.12 | 92.26 | 92.26 | 1.05% | 6 |
| Aug 27, 2025 | 93.60 | 93.60 | 91.30 | 91.30 | 91.30 | -0.78% | - |
| Aug 26, 2025 | 91.12 | 92.02 | 88.70 | 92.02 | 92.02 | -0.13% | 480 |
| Aug 25, 2025 | 90.94 | 92.14 | 90.94 | 92.14 | 92.14 | -1.29% | 15 |
| Aug 22, 2025 | 91.84 | 93.34 | 91.84 | 93.34 | 93.34 | 0.34% | 106 |
| Aug 21, 2025 | 92.72 | 93.46 | 92.64 | 93.02 | 93.02 | 0.58% | 172 |
| Aug 20, 2025 | 92.36 | 93.64 | 90.60 | 92.48 | 92.48 | -2.01% | 421 |
| Aug 19, 2025 | 95.76 | 95.76 | 93.86 | 94.38 | 94.38 | -2.52% | 215 |
| Aug 18, 2025 | 96.72 | 96.82 | 95.92 | 96.82 | 96.82 | 1.47% | - |
| Aug 15, 2025 | 96.52 | 96.52 | 95.42 | 95.42 | 95.42 | -1.81% | - |
| Aug 14, 2025 | 97.70 | 98.30 | 97.18 | 97.18 | 97.18 | -1.84% | - |
| Aug 13, 2025 | 104.00 | 107.65 | 99.00 | 99.00 | 99.00 | -4.26% | 405 |
| Aug 12, 2025 | 99.62 | 103.80 | 99.62 | 103.40 | 103.40 | 4.13% | 363 |
| Aug 11, 2025 | 95.34 | 99.30 | 95.34 | 99.30 | 99.30 | 3.20% | - |
| Aug 8, 2025 | 95.94 | 96.64 | 95.94 | 96.22 | 96.22 | -0.06% | 4 |
| Aug 7, 2025 | 100.35 | 100.35 | 96.28 | 96.28 | 96.28 | -1.61% | 50 |
| Aug 6, 2025 | 99.52 | 99.52 | 94.10 | 97.86 | 97.86 | 0.43% | 228 |
| Aug 5, 2025 | 100.70 | 100.70 | 97.30 | 97.44 | 97.44 | -1.77% | 603 |
| Aug 4, 2025 | 99.50 | 99.72 | 99.20 | 99.20 | 99.20 | 1.85% | - |
| Aug 1, 2025 | 99.94 | 101.15 | 96.18 | 97.40 | 97.40 | -4.56% | 170 |
| Jul 31, 2025 | 102.00 | 104.25 | 102.00 | 102.05 | 102.05 | 2.36% | 1,072 |
| Jul 30, 2025 | 98.02 | 99.70 | 98.02 | 99.70 | 99.70 | 2.11% | - |
| Jul 29, 2025 | 96.68 | 97.86 | 96.68 | 97.64 | 97.64 | 2.37% | - |
| Jul 28, 2025 | 97.06 | 97.48 | 95.38 | 95.38 | 95.38 | -1.83% | 1 |
| Jul 25, 2025 | 96.50 | 97.16 | 96.10 | 97.16 | 97.16 | -0.27% | - |
| Jul 24, 2025 | 98.56 | 98.56 | 97.42 | 97.42 | 97.42 | 1.37% | 1 |
| Jul 23, 2025 | 91.18 | 96.10 | 91.18 | 96.10 | 96.10 | 5.56% | 132 |
| Jul 22, 2025 | 92.84 | 92.84 | 90.40 | 91.04 | 91.04 | -2.71% | 1 |
| Jul 21, 2025 | 94.96 | 94.96 | 93.58 | 93.58 | 93.58 | -0.47% | 132 |
| Jul 18, 2025 | 95.14 | 95.14 | 92.92 | 94.02 | 94.02 | -1.05% | 21 |