Get the Stockscreener App
176.39
2.10%
3.63
After Hours:
175.90
-0.49
-0.28%
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 14, 2026 | $176.4 | $173.5 | $2.86 | 10,628.0 | +2.10% |
| Jul 10, 2026 | $176.7 | $170.0 | $6.69 | 1,746.0 | -5.14% |
| Jul 09, 2026 | $182.1 | $177.2 | $4.93 | 668.0 | +4.06% |
| Jul 08, 2026 | $175.0 | $173.5 | $1.50 | 2,344.0 | -1.22% |
| Jul 07, 2026 | $177.2 | $177.1 | $0.06 | 1,010.0 | -8.20% |
| Jul 06, 2026 | $193.0 | $192.0 | $1.00 | 941.0 | +2.93% |
| Jul 02, 2026 | $187.5 | $187.5 | $0.00 | 440.0 | +0.27% |
| Jul 01, 2026 | $187.0 | $187.0 | $0.00 | 1,112.0 | -2.66% |
| Jun 30, 2026 | $192.1 | $185.3 | $6.76 | 14,050.0 | +5.39% |
| Jun 29, 2026 | $182.3 | $171.9 | $10.37 | 5,394.0 | +2.15% |
| Jun 26, 2026 | $178.4 | $178.4 | $0.00 | 3,412.0 | -2.33% |
| Jun 25, 2026 | $186.8 | $182.1 | $4.65 | 2,911.0 | +0.33% |
| Jun 24, 2026 | $182.1 | $178.0 | $4.11 | 14,516.0 | -0.15% |
| Jun 23, 2026 | $187.6 | $182.1 | $5.49 | 1,610.0 | -5.76% |
| Jun 22, 2026 | $196.0 | $193.1 | $2.94 | 1,390.0 | -1.32% |
| Jun 18, 2026 | $196.1 | $190.0 | $6.13 | 865.0 | +3.62% |
| Jun 17, 2026 | $189.8 | $185.0 | $4.79 | 4,540.0 | +4.89% |
| Jun 16, 2026 | $180.5 | $175.2 | $5.32 | 1,814.0 | +0.76% |
Siemens Energy AG Stock (SMEGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Siemens Energy AG stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMEGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Siemens Energy AG stock price history provides a foundation for understanding how the company's stock has evolved over time.
Siemens Energy AG Stock (SMEGF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $193.0 | $170.0 | $22.99 | 18,889.0 | -8.18% |
| Jun, 2026 | $196.1 | $158.3 | $37.85 | 141,863.0 | +1.04% |
| May, 2026 | $218.6 | $186.0 | $32.60 | 160,077.0 | -10.02% |
| Apr, 2026 | $224.0 | $168.6 | $55.35 | 87,839.0 | +24.81% |
| Mar, 2026 | $191.9 | $157.2 | $34.75 | 144,181.0 | -13.60% |
| Feb, 2026 | $200.9 | $171.0 | $29.88 | 282,276.0 | +14.59% |
| Jan, 2026 | $178.3 | $139.2 | $39.03 | 127,668.0 | +22.14% |
Siemens Energy AG Stock (SMEGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $148.1 | $129.8 | $18.25 | 87,989.0 | +8.51% |
| Nov, 2025 | $133.6 | $115.9 | $17.73 | 105,512.0 | +5.46% |
| Oct, 2025 | $130.0 | $108.0 | $21.99 | 140,764.0 | +6.20% |
| Sep, 2025 | $117.0 | $98.00 | $19.00 | 35,425.0 | +9.35% |
| Aug, 2025 | $122.2 | $105.0 | $17.25 | 72,283.0 | -8.55% |
| Jul, 2025 | $117.8 | $103.6 | $14.20 | 56,647.0 | +0.39% |
| Jun, 2025 | $116.5 | $93.00 | $23.55 | 129,040.0 | +20.15% |
| May, 2025 | $98.80 | $74.48 | $24.32 | 300,555.0 | +24.03% |
| Apr, 2025 | $79.88 | $50.00 | $29.88 | 223,789.0 | +39.79% |
| Mar, 2025 | $68.65 | $54.24 | $14.41 | 427,381.0 | -1.73% |
| Feb, 2025 | $68.26 | $53.89 | $14.37 | 165,385.0 | -4.38% |
| Jan, 2025 | $63.59 | $48.16 | $15.43 | 444,644.0 | +13.29% |
Siemens Energy AG Stock (SMEGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.25 | $50.67 | $5.58 | 52,446.0 | -4.95% |
| Nov, 2024 | $54.90 | $40.90 | $14.00 | 453,927.0 | +32.61% |
| Oct, 2024 | $41.75 | $36.23 | $5.52 | 82,762.0 | +11.77% |
| Sep, 2024 | $37.88 | $26.80 | $11.08 | 176,548.0 | +33.48% |
| Aug, 2024 | $29.12 | $24.36 | $4.76 | 214,446.0 | -4.54% |
| Jul, 2024 | $30.39 | $26.00 | $4.39 | 151,430.0 | +13.18% |
| Jun, 2024 | $27.01 | $23.97 | $3.04 | 68,696.0 | -4.23% |
| May, 2024 | $29.75 | $19.60 | $10.15 | 289,205.0 | +29.68% |
| Apr, 2024 | $20.70 | $18.12 | $2.58 | 27,736.0 | +12.16% |
| Mar, 2024 | $18.50 | $14.82 | $3.68 | 33,573.0 | +20.01% |
| Feb, 2024 | $15.80 | $14.06 | $1.74 | 29,584.0 | +1.43% |
| Jan, 2024 | $15.15 | $12.18 | $2.97 | 29,665.0 | +14.32% |
14.47%
3.91%
Cap:
|
Volume (24h):