Siemens Energy AG (VIE:ENR)
Austria
· Delayed Price · Currency is EUR 145.10
-3.75 (-2.52%)
Last updated: Mar 9, 2026, 3:30 PM CET
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.55 | 155.55 | 147.40 | 148.85 | 148.85 | -2.62% | 1,248 |
| Mar 5, 2026 | 161.35 | 162.85 | 152.85 | 152.85 | 152.85 | -5.74% | 173 |
| Mar 4, 2026 | 155.25 | 162.15 | 155.25 | 162.15 | 162.15 | 4.08% | 1,102 |
| Mar 3, 2026 | 158.15 | 158.15 | 148.15 | 155.80 | 155.80 | -4.56% | 549 |
| Mar 2, 2026 | 161.90 | 164.00 | 158.75 | 163.25 | 163.25 | -1.89% | 438 |
| Feb 27, 2026 | 168.60 | 168.60 | 166.25 | 166.40 | 166.40 | 0.15% | 84 |
| Feb 26, 2026 | 168.85 | 170.20 | 166.15 | 166.15 | 165.45 | -1.77% | 54 |
| Feb 25, 2026 | 170.05 | 170.90 | 169.15 | 169.15 | 168.44 | 1.50% | - |
| Feb 24, 2026 | 164.30 | 166.65 | 163.75 | 166.65 | 165.95 | 0.54% | 78 |
| Feb 23, 2026 | 164.05 | 167.70 | 163.30 | 165.75 | 165.05 | 0.24% | 125 |
| Feb 20, 2026 | 163.75 | 165.35 | 162.75 | 165.35 | 164.65 | 0.58% | 114 |
| Feb 19, 2026 | 165.75 | 165.75 | 162.65 | 164.40 | 163.71 | 0.52% | - |
| Feb 18, 2026 | 163.90 | 166.70 | 163.55 | 163.55 | 162.86 | 2.19% | 88 |
| Feb 17, 2026 | 162.15 | 162.15 | 157.90 | 160.05 | 159.38 | -2.56% | 311 |
| Feb 16, 2026 | 164.50 | 164.80 | 163.20 | 164.25 | 163.56 | 1.51% | 201 |
| Feb 13, 2026 | 161.80 | 161.80 | 157.60 | 161.80 | 161.12 | 0.65% | 134 |
| Feb 12, 2026 | 161.75 | 164.90 | 160.75 | 160.75 | 160.07 | -1.29% | 58 |
| Feb 11, 2026 | 157.75 | 162.85 | 157.75 | 162.85 | 162.16 | 8.35% | 347 |
| Feb 10, 2026 | 155.65 | 157.10 | 150.30 | 150.30 | 149.67 | -4.11% | 137 |
| Feb 9, 2026 | 154.15 | 156.75 | 154.05 | 156.75 | 156.09 | 4.19% | 16 |
| Feb 6, 2026 | 146.45 | 150.45 | 146.45 | 150.45 | 149.82 | 3.15% | 69 |
| Feb 5, 2026 | 149.35 | 149.35 | 143.45 | 145.85 | 145.24 | -3.31% | 754 |
| Feb 4, 2026 | 153.90 | 155.55 | 150.75 | 150.85 | 150.21 | -1.92% | 497 |
| Feb 3, 2026 | 152.25 | 153.80 | 151.75 | 153.80 | 153.15 | 3.78% | 3 |
| Feb 2, 2026 | 141.90 | 148.20 | 141.90 | 148.20 | 147.58 | 2.77% | 208 |
| Jan 30, 2026 | 144.80 | 144.80 | 143.05 | 144.20 | 143.59 | 0.77% | 125 |
| Jan 29, 2026 | 144.80 | 148.95 | 143.10 | 143.10 | 142.50 | 0.07% | 245 |
| Jan 28, 2026 | 143.75 | 144.35 | 141.80 | 143.00 | 142.40 | 0.42% | 100 |
| Jan 27, 2026 | 143.00 | 143.00 | 141.20 | 142.40 | 141.80 | 0.14% | 10 |
| Jan 26, 2026 | 139.90 | 142.20 | 139.90 | 142.20 | 141.60 | 0.89% | - |
| Jan 23, 2026 | 140.00 | 142.85 | 140.00 | 140.95 | 140.36 | 2.55% | 466 |
| Jan 22, 2026 | 136.15 | 138.00 | 134.80 | 137.45 | 136.87 | 3.23% | 313 |
| Jan 21, 2026 | 132.35 | 133.15 | 129.85 | 133.15 | 132.59 | 0.30% | 392 |
| Jan 20, 2026 | 131.90 | 132.75 | 128.85 | 132.75 | 132.19 | -1.34% | 193 |
| Jan 19, 2026 | 133.30 | 134.55 | 132.90 | 134.55 | 133.98 | -0.55% | 274 |
| Jan 16, 2026 | 130.65 | 135.30 | 130.65 | 135.30 | 134.73 | 5.01% | 8 |
| Jan 15, 2026 | 128.25 | 129.25 | 128.25 | 128.85 | 128.31 | -0.04% | 62 |
| Jan 14, 2026 | 130.10 | 130.10 | 127.70 | 128.90 | 128.36 | -0.58% | 1 |
| Jan 13, 2026 | 129.25 | 129.65 | 127.00 | 129.65 | 129.10 | 1.33% | 50 |
| Jan 12, 2026 | 126.60 | 129.65 | 125.55 | 127.95 | 127.41 | 1.07% | 143 |
| Jan 9, 2026 | 125.80 | 126.60 | 125.15 | 126.60 | 126.07 | 1.65% | 200 |
| Jan 8, 2026 | 128.05 | 128.10 | 124.55 | 124.55 | 124.03 | -4.56% | 307 |
| Jan 7, 2026 | 128.40 | 130.55 | 128.40 | 130.50 | 129.95 | 1.95% | 70 |
| Jan 6, 2026 | 127.05 | 128.00 | 127.05 | 128.00 | 127.46 | -1.01% | - |
| Jan 5, 2026 | 124.55 | 129.30 | 124.20 | 129.30 | 128.76 | 4.27% | 528 |
| Jan 2, 2026 | 118.50 | 124.00 | 118.50 | 124.00 | 123.48 | 3.25% | 385 |
| Dec 30, 2025 | 119.75 | 120.10 | 119.75 | 120.10 | 119.59 | -0.25% | 4 |
| Dec 29, 2025 | 120.55 | 120.55 | 119.00 | 120.40 | 119.89 | -0.08% | 18 |
| Dec 23, 2025 | 120.00 | 120.50 | 119.30 | 120.50 | 119.99 | 0.79% | 30 |
| Dec 22, 2025 | 121.20 | 121.20 | 119.05 | 119.55 | 119.05 | -0.66% | 2 |
| Dec 19, 2025 | 120.65 | 121.40 | 119.70 | 120.35 | 119.84 | 1.78% | 38 |
| Dec 18, 2025 | 115.80 | 118.25 | 115.80 | 118.25 | 117.75 | 2.47% | - |
| Dec 17, 2025 | 121.20 | 122.65 | 115.40 | 115.40 | 114.91 | -3.63% | 10 |
| Dec 16, 2025 | 118.60 | 119.75 | 118.25 | 119.75 | 119.25 | -0.29% | - |
| Dec 15, 2025 | 121.50 | 121.50 | 120.00 | 120.10 | 119.59 | 1.82% | 199 |
| Dec 12, 2025 | 124.25 | 124.50 | 117.95 | 117.95 | 117.45 | -3.48% | 40 |
| Dec 11, 2025 | 122.65 | 124.45 | 122.20 | 122.20 | 121.69 | -1.05% | 17 |
| Dec 10, 2025 | 122.10 | 123.55 | 122.10 | 123.50 | 122.98 | 4.97% | - |
| Dec 9, 2025 | 120.30 | 120.30 | 117.65 | 117.65 | 117.15 | - | - |
| Dec 8, 2025 | 119.35 | 119.35 | 117.65 | 117.65 | 117.15 | 0.51% | 32 |
| Dec 5, 2025 | 118.70 | 120.10 | 117.05 | 117.05 | 116.56 | 0.13% | 38 |
| Dec 4, 2025 | 115.70 | 116.90 | 114.90 | 116.90 | 116.41 | 2.23% | - |
| Dec 3, 2025 | 115.30 | 115.75 | 114.20 | 114.35 | 113.87 | -1.63% | 20 |
| Dec 2, 2025 | 113.70 | 116.45 | 113.70 | 116.25 | 115.76 | 2.60% | 51 |
| Dec 1, 2025 | 113.70 | 113.70 | 112.30 | 113.30 | 112.82 | -2.41% | 30 |
| Nov 28, 2025 | 114.15 | 116.10 | 114.15 | 116.10 | 115.61 | 1.84% | 1 |
| Nov 27, 2025 | 112.50 | 115.15 | 112.50 | 114.00 | 113.52 | 2.84% | - |
| Nov 26, 2025 | 109.20 | 110.90 | 109.20 | 110.85 | 110.38 | 4.58% | 5 |
| Nov 25, 2025 | 106.45 | 106.45 | 104.20 | 106.00 | 105.55 | -0.33% | 422 |
| Nov 24, 2025 | 104.00 | 106.35 | 104.00 | 106.35 | 105.90 | 1.14% | 202 |
| Nov 21, 2025 | 104.40 | 105.15 | 101.95 | 105.15 | 104.71 | -6.41% | 524 |
| Nov 20, 2025 | 113.40 | 117.50 | 112.35 | 112.35 | 111.88 | 2.56% | 161 |
| Nov 19, 2025 | 108.35 | 111.05 | 108.35 | 109.55 | 109.09 | 2.05% | 3 |
| Nov 18, 2025 | 110.05 | 110.75 | 106.50 | 107.35 | 106.90 | -2.85% | 767 |
| Nov 17, 2025 | 112.10 | 113.55 | 110.50 | 110.50 | 110.03 | -0.54% | 3 |
| Nov 14, 2025 | 111.00 | 111.50 | 108.25 | 111.10 | 110.63 | 9.24% | 50 |
| Nov 13, 2025 | 106.75 | 107.40 | 101.70 | 101.70 | 101.27 | -5.17% | 303 |
| Nov 12, 2025 | 107.80 | 107.85 | 106.75 | 107.25 | 106.80 | 0.28% | - |
| Nov 11, 2025 | 107.35 | 107.80 | 106.95 | 106.95 | 106.50 | 0.61% | - |
| Nov 10, 2025 | 105.95 | 107.80 | 105.95 | 106.30 | 105.85 | 4.78% | 10 |
| Nov 7, 2025 | 104.95 | 104.95 | 101.45 | 101.45 | 101.02 | -4.34% | 23 |
| Nov 6, 2025 | 109.80 | 109.80 | 104.20 | 106.05 | 105.60 | -1.30% | 50 |
| Nov 5, 2025 | 105.70 | 107.45 | 104.95 | 107.45 | 107.00 | -1.83% | 111 |
| Nov 4, 2025 | 107.85 | 109.45 | 107.85 | 109.45 | 108.99 | -0.64% | 44 |
| Nov 3, 2025 | 110.40 | 113.90 | 110.15 | 110.15 | 109.69 | 3.48% | 175 |
| Oct 31, 2025 | 105.85 | 107.15 | 105.85 | 106.45 | 106.00 | 1.00% | 20 |
| Oct 30, 2025 | 105.15 | 105.50 | 105.00 | 105.40 | 104.96 | -2.04% | 25 |
| Oct 29, 2025 | 105.80 | 107.60 | 105.15 | 107.60 | 107.15 | 3.11% | 20 |
| Oct 28, 2025 | 101.90 | 104.35 | 101.90 | 104.35 | 103.91 | 0.92% | 3 |
| Oct 27, 2025 | 105.50 | 105.50 | 102.40 | 103.40 | 102.96 | -1.10% | - |
| Oct 24, 2025 | 101.05 | 104.55 | 101.05 | 104.55 | 104.11 | 6.92% | - |
| Oct 23, 2025 | 97.00 | 98.58 | 97.00 | 97.78 | 97.37 | 2.11% | 45 |
| Oct 22, 2025 | 101.45 | 102.40 | 95.76 | 95.76 | 95.36 | -4.03% | 9 |
| Oct 21, 2025 | 102.40 | 102.40 | 99.78 | 99.78 | 99.36 | -2.56% | 44 |
| Oct 20, 2025 | 102.60 | 103.60 | 102.40 | 102.40 | 101.97 | 1.44% | 40 |
| Oct 17, 2025 | 101.25 | 102.05 | 100.90 | 100.95 | 100.52 | -4.18% | 150 |
| Oct 16, 2025 | 105.85 | 105.85 | 104.85 | 105.35 | 104.91 | -0.66% | - |
| Oct 15, 2025 | 105.90 | 106.55 | 105.25 | 106.05 | 105.60 | 0.33% | 10 |
| Oct 14, 2025 | 103.60 | 105.70 | 102.30 | 105.70 | 105.25 | -2.27% | - |
| Oct 13, 2025 | 106.70 | 108.15 | 106.25 | 108.15 | 107.69 | 1.55% | 251 |