Get the Stockscreener App
194.11
7.57%
13.65
Siemens Energy AG Stock (SMEGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 19, 2026 | $195.0 | $190.0 | $5.00 | 2,833.0 | +7.57% |
| Feb 06, 2026 | $182.8 | $176.9 | $5.86 | 55,952.0 | +3.71% |
| Feb 05, 2026 | $175.9 | $172.0 | $3.90 | 26,132.0 | -1.69% |
| Feb 04, 2026 | $184.9 | $173.8 | $11.09 | 51,875.0 | -3.54% |
| Feb 03, 2026 | $185.8 | $176.0 | $9.79 | 8,287.0 | +4.26% |
| Feb 02, 2026 | $176.8 | $171.0 | $5.80 | 10,549.0 | +2.92% |
| Jan 30, 2026 | $175.9 | $170.0 | $5.95 | 18,848.0 | -2.12% |
| Jan 29, 2026 | $178.3 | $170.8 | $7.46 | 1,162.0 | +2.09% |
| Jan 28, 2026 | $175.0 | $167.3 | $7.73 | 3,602.0 | +0.66% |
| Jan 27, 2026 | $173.4 | $165.0 | $8.41 | 4,708.0 | +1.78% |
| Jan 26, 2026 | $172.5 | $167.0 | $5.48 | 2,585.0 | +0.81% |
| Jan 23, 2026 | $169.8 | $162.0 | $7.85 | 23,473.0 | +2.27% |
| Jan 22, 2026 | $162.1 | $159.4 | $2.66 | 4,653.0 | +2.86% |
| Jan 21, 2026 | $157.6 | $152.5 | $5.01 | 2,791.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $195.0 | $171.0 | $24.00 | 155,628.0 | +13.52% |
| 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 | 177,008.0 | +6.20% |
| Sep, 2025 | $117.0 | $98.00 | $19.00 | 70,850.0 | +9.35% |
| Aug, 2025 | $122.2 | $105.0 | $17.25 | 92,760.0 | -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 | 446,846.0 | +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% |
7.08%
11.46%
Cap:
|
Volume (24h):