Schneider Electric S.E. (EPA:SU)
France · Delayed Price · Currency is EUR 213.90
-14.35 (-6.29%)
Aug 1, 2025, 5:38 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 224.45 | 226.15 | 212.60 | 213.90 | 213.90 | -6.29% | 1,725,570 |
| Jul 31, 2025 | 239.20 | 241.25 | 228.25 | 228.25 | 228.25 | -4.58% | 1,916,295 |
| Jul 30, 2025 | 237.45 | 244.90 | 236.40 | 239.20 | 239.20 | 0.40% | 1,080,329 |
| Jul 29, 2025 | 237.25 | 241.65 | 236.50 | 238.25 | 238.25 | 0.91% | 969,114 |
| Jul 28, 2025 | 240.70 | 241.25 | 235.75 | 236.10 | 236.10 | -0.06% | 703,831 |
| Jul 25, 2025 | 236.15 | 237.80 | 234.70 | 236.25 | 236.25 | -1.11% | 649,487 |
| Jul 24, 2025 | 240.10 | 242.50 | 238.45 | 238.90 | 238.90 | 1.16% | 862,491 |
| Jul 23, 2025 | 234.70 | 237.75 | 233.50 | 236.15 | 236.15 | 1.88% | 763,720 |
| Jul 22, 2025 | 234.40 | 235.60 | 230.75 | 231.80 | 231.80 | -1.68% | 784,570 |
| Jul 21, 2025 | 237.60 | 240.10 | 235.20 | 235.75 | 235.75 | -0.59% | 546,233 |
| Jul 18, 2025 | 239.80 | 241.90 | 236.25 | 237.15 | 237.15 | -1.08% | 707,774 |
| Jul 17, 2025 | 233.45 | 240.55 | 230.00 | 239.75 | 239.75 | 7.73% | 1,679,070 |
| Jul 16, 2025 | 224.05 | 226.65 | 222.55 | 222.55 | 222.55 | -1.46% | 822,131 |
| Jul 15, 2025 | 224.80 | 226.50 | 224.00 | 225.85 | 225.85 | 0.98% | 568,209 |
| Jul 14, 2025 | 224.35 | 224.35 | 221.45 | 223.65 | 223.65 | -0.69% | 468,300 |
| Jul 11, 2025 | 224.15 | 225.85 | 223.45 | 225.20 | 225.20 | -0.11% | 634,330 |
| Jul 10, 2025 | 229.30 | 232.10 | 222.00 | 225.45 | 225.45 | -0.99% | 1,218,326 |
| Jul 9, 2025 | 223.65 | 228.70 | 222.80 | 227.70 | 227.70 | 1.63% | 1,187,150 |
| Jul 8, 2025 | 224.60 | 225.40 | 223.15 | 224.05 | 224.05 | 0.04% | 725,678 |
| Jul 7, 2025 | 222.50 | 224.65 | 221.55 | 223.95 | 223.95 | 0.92% | 559,677 |
| Jul 4, 2025 | 222.65 | 223.65 | 220.65 | 221.90 | 221.90 | -1.55% | 589,297 |
| Jul 3, 2025 | 224.25 | 226.70 | 222.10 | 225.40 | 225.40 | 0.78% | 567,069 |
| Jul 2, 2025 | 223.25 | 225.30 | 221.75 | 223.65 | 223.65 | 0.58% | 641,468 |
| Jul 1, 2025 | 225.55 | 226.45 | 221.75 | 222.35 | 222.35 | -1.53% | 674,823 |
| Jun 30, 2025 | 230.20 | 230.55 | 225.25 | 225.80 | 225.80 | -1.83% | 1,037,673 |
| Jun 27, 2025 | 217.85 | 230.00 | 217.75 | 230.00 | 230.00 | 6.46% | 1,815,396 |
| Jun 26, 2025 | 217.30 | 218.10 | 213.65 | 216.05 | 216.05 | 0.26% | 710,187 |
| Jun 25, 2025 | 220.00 | 221.80 | 214.45 | 215.50 | 215.50 | -1.35% | 878,369 |
| Jun 24, 2025 | 219.95 | 220.45 | 215.60 | 218.45 | 218.45 | 2.63% | 866,127 |
| Jun 23, 2025 | 213.35 | 215.25 | 211.35 | 212.85 | 212.85 | -0.56% | 594,070 |
| Jun 20, 2025 | 215.90 | 217.85 | 213.90 | 214.05 | 214.05 | -0.26% | 2,045,021 |
| Jun 19, 2025 | 215.30 | 217.05 | 214.60 | 214.60 | 214.60 | -1.36% | 609,688 |
| Jun 18, 2025 | 221.45 | 222.05 | 217.15 | 217.55 | 217.55 | -1.96% | 727,893 |
| Jun 17, 2025 | 221.45 | 222.60 | 218.90 | 221.90 | 221.90 | -0.02% | 1,122,843 |
| Jun 16, 2025 | 220.40 | 223.40 | 220.05 | 221.95 | 221.95 | 0.68% | 757,170 |
| Jun 13, 2025 | 216.55 | 220.85 | 216.10 | 220.45 | 220.45 | -0.25% | 1,128,227 |
| Jun 12, 2025 | 220.80 | 222.50 | 218.30 | 221.00 | 221.00 | -1.01% | 1,039,303 |
| Jun 11, 2025 | 227.75 | 230.70 | 219.75 | 223.25 | 223.25 | -2.06% | 1,491,572 |
| Jun 10, 2025 | 224.60 | 228.70 | 224.15 | 227.95 | 227.95 | 1.18% | 877,521 |
| Jun 9, 2025 | 227.15 | 227.50 | 223.85 | 225.30 | 225.30 | -1.03% | 511,513 |
| Jun 6, 2025 | 226.25 | 228.25 | 224.65 | 227.65 | 227.65 | 0.69% | 523,243 |
| Jun 5, 2025 | 225.20 | 227.90 | 224.45 | 226.10 | 226.10 | 0.47% | 696,162 |
| Jun 4, 2025 | 222.15 | 226.30 | 220.70 | 225.05 | 225.05 | 1.51% | 870,275 |
| Jun 3, 2025 | 220.35 | 221.75 | 217.65 | 221.70 | 221.70 | 0.91% | 850,788 |
| Jun 2, 2025 | 218.80 | 220.55 | 217.20 | 219.70 | 219.70 | -0.75% | 628,970 |
| May 30, 2025 | 221.85 | 223.55 | 219.75 | 221.35 | 221.35 | -0.47% | 1,764,238 |
| May 29, 2025 | 226.40 | 229.15 | 221.90 | 222.40 | 222.40 | 0.16% | 593,060 |
| May 28, 2025 | 222.60 | 224.35 | 221.70 | 222.05 | 222.05 | -0.40% | 776,059 |
| May 27, 2025 | 220.65 | 224.90 | 220.60 | 222.95 | 222.95 | 0.84% | 659,305 |
| May 26, 2025 | 221.70 | 222.20 | 220.10 | 221.10 | 221.10 | 1.82% | 534,385 |