Skip to main content
Siemens Energy AG (VIE:ENR)
Austria flag Austria · Delayed Price · Currency is EUR
175.18
+2.80 (1.62%)
Last updated: Apr 29, 2026, 11:00 AM CET

Siemens Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026175.80175.80169.92172.38172.38-2.72%43
Apr 27, 2026189.42189.42177.20177.20177.20-5.66%52
Apr 24, 2026183.80188.20182.58187.84187.841.98%182
Apr 23, 2026175.82184.20175.82184.20184.202.71%46
Apr 22, 2026170.74179.34168.30179.34179.347.12%42
Apr 21, 2026169.48170.50167.42167.42167.42-1.03%-
Apr 20, 2026167.24170.08167.24169.16169.16-1.74%3
Apr 17, 2026165.08172.16165.06172.16172.163.24%22
Apr 16, 2026170.92170.92164.00166.76166.76-1.93%130
Apr 15, 2026170.52170.78169.60170.04170.04-0.15%-
Apr 14, 2026169.36170.46168.38170.30170.302.89%6
Apr 13, 2026163.52165.94162.46165.52165.52-1.90%1
Apr 10, 2026164.26170.00164.26168.72168.722.63%2
Apr 9, 2026161.42164.42161.42164.40164.40-0.29%201
Apr 8, 2026163.90165.10163.90164.88164.8811.48%-
Apr 7, 2026149.56149.56147.02147.90147.90-0.77%2
Apr 2, 2026145.80149.05144.30149.05149.05-1.84%330
Apr 1, 2026154.20154.20150.55151.85151.856.97%15
Mar 31, 2026140.55144.30140.55141.95141.950.92%53
Mar 30, 2026141.00143.50140.65140.65140.65-2.63%182
Mar 27, 2026147.25147.25142.45144.45144.45-3.70%2
Mar 26, 2026153.90154.10150.00150.00150.00-5.18%484
Mar 25, 2026156.65158.75156.65158.20158.204.91%152
Mar 24, 2026149.55150.80147.65150.80150.802.31%295
Mar 23, 2026135.35156.15135.00147.40147.403.62%469
Mar 20, 2026149.60149.60142.25142.25142.25-2.57%475
Mar 19, 2026146.10146.10142.00146.00146.00-4.26%137
Mar 18, 2026154.10158.15152.50152.50152.501.90%233
Mar 17, 2026146.00150.95146.00149.65149.651.91%29
Mar 16, 2026145.05149.85143.35146.85146.852.55%32
Mar 13, 2026148.80148.85143.20143.20143.20-5.23%52
Mar 12, 2026154.15155.20149.00151.10151.10-1.69%56
Mar 11, 2026155.15155.15153.20153.70153.70-1.57%287
Mar 10, 2026157.35157.45155.00156.15156.155.40%250
Mar 9, 2026141.45148.15141.30148.15148.15-0.47%474
Mar 6, 2026155.55155.55147.40148.85148.85-2.62%1,248
Mar 5, 2026161.35162.85152.85152.85152.85-5.74%173
Mar 4, 2026155.25162.15155.25162.15162.154.08%1,102
Mar 3, 2026158.15158.15148.15155.80155.80-4.56%549
Mar 2, 2026161.90164.00158.75163.25163.25-1.89%438
Feb 27, 2026168.60168.60166.25166.40166.400.15%84
Feb 26, 2026168.85170.20166.15166.15165.45-1.77%54
Feb 25, 2026170.05170.90169.15169.15168.441.50%-
Feb 24, 2026164.30166.65163.75166.65165.950.54%78
Feb 23, 2026164.05167.70163.30165.75165.050.24%125
Feb 20, 2026163.75165.35162.75165.35164.650.58%114
Feb 19, 2026165.75165.75162.65164.40163.710.52%-
Feb 18, 2026163.90166.70163.55163.55162.862.19%88
Feb 17, 2026162.15162.15157.90160.05159.38-2.56%311
Feb 16, 2026164.50164.80163.20164.25163.561.51%201
Feb 13, 2026161.80161.80157.60161.80161.120.65%134
Feb 12, 2026161.75164.90160.75160.75160.07-1.29%58
Feb 11, 2026157.75162.85157.75162.85162.168.35%347
Feb 10, 2026155.65157.10150.30150.30149.67-4.11%137
Feb 9, 2026154.15156.75154.05156.75156.094.19%16
Feb 6, 2026146.45150.45146.45150.45149.823.15%69
Feb 5, 2026149.35149.35143.45145.85145.24-3.31%754
Feb 4, 2026153.90155.55150.75150.85150.21-1.92%497
Feb 3, 2026152.25153.80151.75153.80153.153.78%3
Feb 2, 2026141.90148.20141.90148.20147.582.77%208
Jan 30, 2026144.80144.80143.05144.20143.590.77%125
Jan 29, 2026144.80148.95143.10143.10142.500.07%245
Jan 28, 2026143.75144.35141.80143.00142.400.42%100
Jan 27, 2026143.00143.00141.20142.40141.800.14%10
Jan 26, 2026139.90142.20139.90142.20141.600.89%-
Jan 23, 2026140.00142.85140.00140.95140.362.55%466
Jan 22, 2026136.15138.00134.80137.45136.873.23%313
Jan 21, 2026132.35133.15129.85133.15132.590.30%392
Jan 20, 2026131.90132.75128.85132.75132.19-1.34%193
Jan 19, 2026133.30134.55132.90134.55133.98-0.55%274
Jan 16, 2026130.65135.30130.65135.30134.735.01%8
Jan 15, 2026128.25129.25128.25128.85128.31-0.04%62
Jan 14, 2026130.10130.10127.70128.90128.36-0.58%1
Jan 13, 2026129.25129.65127.00129.65129.101.33%50
Jan 12, 2026126.60129.65125.55127.95127.411.07%143
Jan 9, 2026125.80126.60125.15126.60126.071.65%200
Jan 8, 2026128.05128.10124.55124.55124.03-4.56%307
Jan 7, 2026128.40130.55128.40130.50129.951.95%70
Jan 6, 2026127.05128.00127.05128.00127.46-1.01%-
Jan 5, 2026124.55129.30124.20129.30128.764.27%528
Jan 2, 2026118.50124.00118.50124.00123.483.25%385
Dec 30, 2025119.75120.10119.75120.10119.59-0.25%4
Dec 29, 2025120.55120.55119.00120.40119.89-0.08%18
Dec 23, 2025120.00120.50119.30120.50119.990.79%30
Dec 22, 2025121.20121.20119.05119.55119.05-0.66%2
Dec 19, 2025120.65121.40119.70120.35119.841.78%38
Dec 18, 2025115.80118.25115.80118.25117.752.47%-
Dec 17, 2025121.20122.65115.40115.40114.91-3.63%10
Dec 16, 2025118.60119.75118.25119.75119.25-0.29%-
Dec 15, 2025121.50121.50120.00120.10119.591.82%199
Dec 12, 2025124.25124.50117.95117.95117.45-3.48%40
Dec 11, 2025122.65124.45122.20122.20121.69-1.05%17
Dec 10, 2025122.10123.55122.10123.50122.984.97%-
Dec 9, 2025120.30120.30117.65117.65117.15--
Dec 8, 2025119.35119.35117.65117.65117.150.51%32
Dec 5, 2025118.70120.10117.05117.05116.560.13%38
Dec 4, 2025115.70116.90114.90116.90116.412.23%-
Dec 3, 2025115.30115.75114.20114.35113.87-1.63%20
Dec 2, 2025113.70116.45113.70116.25115.762.60%51
Dec 1, 2025113.70113.70112.30113.30112.82-2.41%30