Siemens Energy AG (BIT:1ENR)
Italy
· Delayed Price · Currency is EUR 114.30
-2.00 (-1.72%)
At close: Dec 3, 2025
Siemens Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 120.20 | 116.60 | 117.00 | 117.00 | 0.17% | 4,814 |
| Dec 4, 2025 | 117.20 | 117.35 | 114.95 | 116.80 | 116.80 | 2.19% | 459 |
| Dec 3, 2025 | 115.50 | 116.05 | 113.10 | 114.30 | 114.30 | -1.72% | 859 |
| Dec 2, 2025 | 114.30 | 117.05 | 113.80 | 116.30 | 116.30 | 3.42% | 1,963 |
| Dec 1, 2025 | 114.45 | 114.60 | 112.00 | 112.45 | 112.45 | -2.51% | 1,812 |
| Nov 28, 2025 | 114.10 | 116.00 | 113.90 | 115.35 | 115.35 | 0.74% | 1,392 |
| Nov 27, 2025 | 112.00 | 115.40 | 111.75 | 114.50 | 114.50 | 3.06% | 1,531 |
| Nov 26, 2025 | 110.00 | 111.05 | 108.35 | 111.10 | 111.10 | 4.12% | 1,593 |
| Nov 25, 2025 | 107.00 | 107.00 | 103.90 | 106.70 | 106.70 | 0.19% | 1,639 |
| Nov 24, 2025 | 105.05 | 106.95 | 104.40 | 106.50 | 106.50 | 5.45% | 1,626 |
| Nov 21, 2025 | 110.35 | 110.35 | 100.50 | 101.00 | 101.00 | -6.70% | 5,849 |
| Nov 20, 2025 | 114.10 | 119.60 | 108.25 | 108.25 | 108.25 | 4.74% | 8,792 |
| Nov 19, 2025 | 107.75 | 111.65 | 103.35 | 103.35 | 103.35 | -3.73% | 1,215 |
| Nov 18, 2025 | 111.60 | 111.75 | 106.25 | 107.35 | 107.35 | -3.68% | 2,140 |
| Nov 17, 2025 | 112.05 | 114.65 | 111.40 | 111.45 | 111.45 | 0.36% | 2,869 |
| Nov 14, 2025 | 107.50 | 112.60 | 104.05 | 111.05 | 111.05 | 9.46% | 10,839 |
| Nov 13, 2025 | 108.60 | 108.60 | 100.95 | 101.45 | 101.45 | -1.98% | 2,314 |
| Nov 12, 2025 | 108.35 | 108.35 | 103.50 | 103.50 | 103.50 | -3.41% | 2,106 |
| Nov 11, 2025 | 107.30 | 108.60 | 106.30 | 107.15 | 107.15 | 0.75% | 1,571 |
| Nov 10, 2025 | 104.00 | 107.60 | 102.30 | 106.35 | 106.35 | 4.78% | 2,280 |
| Nov 7, 2025 | 104.25 | 104.25 | 101.40 | 101.50 | 101.50 | -2.54% | 2,902 |
| Nov 6, 2025 | 107.05 | 107.05 | 104.05 | 104.15 | 104.15 | -3.07% | 556 |
| Nov 5, 2025 | 105.65 | 108.00 | 104.85 | 107.45 | 107.45 | -1.78% | 1,961 |
| Nov 4, 2025 | 107.10 | 109.30 | 106.80 | 109.40 | 109.40 | -0.82% | 895 |
| Nov 3, 2025 | 108.80 | 114.10 | 108.80 | 110.30 | 110.30 | 2.89% | 3,756 |
| Oct 31, 2025 | 106.70 | 107.50 | 106.50 | 107.20 | 107.20 | 1.04% | 385 |
| Oct 30, 2025 | 105.30 | 106.40 | 105.20 | 106.10 | 106.10 | -0.75% | 259 |
| Oct 29, 2025 | 104.25 | 107.80 | 104.25 | 106.90 | 106.90 | 2.44% | 2,012 |
| Oct 28, 2025 | 102.70 | 104.95 | 102.00 | 104.35 | 104.35 | 1.02% | 1,945 |
| Oct 27, 2025 | 105.30 | 106.00 | 102.15 | 103.30 | 103.30 | 4.39% | 2,366 |
| Oct 24, 2025 | 101.00 | 104.00 | 98.96 | 98.96 | 98.96 | -0.32% | 1,259 |
| Oct 23, 2025 | 97.58 | 99.54 | 97.00 | 99.28 | 99.28 | 3.76% | 876 |
| Oct 22, 2025 | 99.82 | 103.20 | 94.52 | 95.68 | 95.68 | -4.07% | 2,968 |
| Oct 21, 2025 | 101.60 | 101.60 | 98.00 | 99.74 | 99.74 | -2.65% | 1,851 |
| Oct 20, 2025 | 108.50 | 108.50 | 101.70 | 102.45 | 102.45 | 1.49% | 1,871 |
| Oct 17, 2025 | 102.00 | 102.55 | 99.96 | 100.95 | 100.95 | -4.18% | 2,280 |
| Oct 16, 2025 | 105.10 | 105.20 | 103.90 | 105.35 | 105.35 | -0.66% | 718 |
| Oct 15, 2025 | 105.55 | 106.70 | 104.75 | 106.05 | 106.05 | 0.28% | 1,632 |
| Oct 14, 2025 | 106.60 | 106.60 | 101.10 | 105.75 | 105.75 | -2.22% | 4,372 |
| Oct 13, 2025 | 106.95 | 108.00 | 105.10 | 108.15 | 108.15 | 2.80% | 567 |
| Oct 10, 2025 | 108.00 | 108.05 | 105.20 | 105.20 | 105.20 | -3.97% | 1,525 |
| Oct 9, 2025 | 110.00 | 110.70 | 108.40 | 109.55 | 109.55 | 0.83% | 2,055 |
| Oct 8, 2025 | 106.60 | 108.70 | 106.35 | 108.65 | 108.65 | 3.87% | 2,190 |
| Oct 7, 2025 | 105.95 | 107.20 | 103.80 | 104.60 | 104.60 | -2.52% | 1,372 |
| Oct 6, 2025 | 106.00 | 109.50 | 105.30 | 107.30 | 107.30 | 1.13% | 1,447 |
| Oct 3, 2025 | 108.40 | 108.70 | 105.75 | 106.10 | 106.10 | -2.17% | 1,858 |
| Oct 2, 2025 | 104.45 | 110.05 | 104.45 | 108.45 | 108.45 | 4.13% | 6,217 |
| Oct 1, 2025 | 99.70 | 104.45 | 99.06 | 104.15 | 104.15 | 4.69% | 5,626 |
| Sep 30, 2025 | 98.30 | 100.30 | 97.94 | 99.48 | 99.48 | 0.18% | 969 |
| Sep 29, 2025 | 99.98 | 101.30 | 98.28 | 99.30 | 99.30 | 1.08% | 2,043 |