Get the Stockscreener App
169.77
4.84%
-8.6422
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $173.3 | $171.1 | $2.23 | 524.0 | -2.88% |
| Apr 01, 2026 | $182.1 | $174.5 | $7.60 | 1,634.0 | +5.38% |
| Mar 31, 2026 | $171.7 | $162.3 | $9.42 | 23,251.0 | +6.14% |
| Mar 30, 2026 | $163.0 | $157.2 | $5.80 | 3,358.0 | -5.31% |
| Mar 27, 2026 | $168.4 | $163.4 | $5.00 | 5,901.0 | -0.94% |
| Mar 26, 2026 | $179.7 | $170.1 | $9.62 | 2,004.0 | -6.57% |
| Mar 25, 2026 | $182.5 | $180.0 | $2.45 | 2,489.0 | +3.85% |
| Mar 23, 2026 | $176.5 | $168.2 | $8.30 | 4,065.0 | +9.53% |
| Mar 20, 2026 | $174.7 | $160.0 | $14.66 | 4,619.0 | -7.19% |
| Mar 19, 2026 | $172.4 | $160.0 | $12.39 | 4,347.0 | -4.81% |
| Mar 18, 2026 | $181.1 | $171.4 | $9.71 | 1,406.0 | +4.85% |
| Mar 17, 2026 | $177.3 | $170.9 | $6.39 | 1,777.0 | +1.08% |
| Mar 16, 2026 | $171.8 | $169.2 | $2.53 | 2,126.0 | +4.69% |
| Mar 13, 2026 | $170.0 | $161.0 | $9.00 | 4,830.0 | -6.71% |
| Mar 12, 2026 | $179.7 | $170.0 | $9.65 | 1,674.0 | -4.51% |
| Mar 11, 2026 | $190.5 | $183.3 | $7.27 | 1,508.0 | -0.17% |
| Mar 10, 2026 | $186.7 | $180.6 | $6.12 | 14,663.0 | +5.46% |
| Mar 09, 2026 | $174.1 | $161.8 | $12.32 | 17,342.0 | +0.01% |
| Mar 06, 2026 | $175.7 | $169.2 | $6.50 | 17,417.0 | -1.67% |
| Mar 05, 2026 | $182.3 | $177.0 | $5.25 | 1,936.0 | -6.84% |
| Mar 04, 2026 | $190.0 | $184.0 | $6.00 | 12,904.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $182.1 | $171.1 | $11.01 | 2,158.0 | +2.35% |
| 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% |
3.83%
5.74%
Cap:
|
Volume (24h):