Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 245.25
-3.60 (-1.45%)
Oct 10, 2025, 5:35 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 248.95 | 250.00 | 245.00 | 245.25 | 245.25 | -1.45% | 2,488 |
| Oct 9, 2025 | 250.55 | 251.20 | 248.65 | 248.85 | 248.85 | 0.06% | 2,906 |
| Oct 8, 2025 | 247.55 | 249.50 | 247.00 | 248.70 | 248.70 | 1.20% | 1,632 |
| Oct 7, 2025 | 248.55 | 250.20 | 245.75 | 245.75 | 245.75 | -1.62% | 1,503 |
| Oct 6, 2025 | 248.15 | 254.20 | 246.90 | 249.80 | 249.80 | -0.02% | 2,858 |
| Oct 3, 2025 | 252.35 | 252.55 | 248.20 | 249.85 | 249.85 | -0.32% | 2,827 |
| Oct 2, 2025 | 252.35 | 253.30 | 249.85 | 250.65 | 250.65 | 2.33% | 4,485 |
| Oct 1, 2025 | 237.95 | 245.60 | 237.15 | 244.95 | 244.95 | 3.18% | 3,533 |
| Sep 30, 2025 | 234.00 | 237.85 | 233.85 | 237.40 | 237.40 | 1.28% | 1,985 |
| Sep 29, 2025 | 237.40 | 237.40 | 234.30 | 234.40 | 234.40 | -0.32% | 1,833 |
| Sep 26, 2025 | 233.00 | 238.25 | 232.70 | 235.15 | 235.15 | 1.82% | 1,602 |
| Sep 25, 2025 | 231.55 | 231.55 | 228.15 | 230.95 | 230.95 | -0.69% | 3,794 |
| Sep 24, 2025 | 232.05 | 233.30 | 230.70 | 232.55 | 232.55 | 0.80% | 2,023 |
| Sep 23, 2025 | 233.55 | 235.00 | 230.70 | 230.70 | 230.70 | 0.37% | 1,491 |
| Sep 22, 2025 | 229.05 | 230.15 | 227.05 | 229.85 | 229.85 | -0.61% | 812 |
| Sep 19, 2025 | 233.05 | 233.65 | 230.90 | 231.25 | 231.25 | -0.71% | 1,513 |
| Sep 18, 2025 | 232.90 | 234.50 | 231.35 | 232.90 | 232.90 | 2.64% | 3,236 |
| Sep 17, 2025 | 229.65 | 230.45 | 226.55 | 226.90 | 226.90 | -0.83% | 1,172 |
| Sep 16, 2025 | 232.20 | 233.70 | 228.80 | 228.80 | 228.80 | -2.16% | 1,244 |
| Sep 15, 2025 | 231.70 | 234.50 | 231.05 | 233.85 | 233.85 | 0.88% | 4,890 |
| Sep 12, 2025 | 230.30 | 233.50 | 228.05 | 231.80 | 231.80 | 0.96% | 3,130 |
| Sep 11, 2025 | 228.35 | 231.85 | 228.10 | 229.60 | 229.60 | 0.35% | 2,529 |
| Sep 10, 2025 | 229.60 | 229.65 | 227.45 | 228.80 | 228.80 | 2.33% | 3,675 |
| Sep 9, 2025 | 225.70 | 226.60 | 223.60 | 223.60 | 223.60 | -1.06% | 1,305 |
| Sep 8, 2025 | 220.45 | 226.35 | 220.05 | 226.00 | 226.00 | 3.57% | 2,628 |
| Sep 5, 2025 | 218.05 | 219.85 | 217.05 | 218.20 | 218.20 | 0.53% | 345 |
| Sep 4, 2025 | 217.15 | 217.85 | 216.00 | 217.05 | 217.05 | -0.12% | 3,051 |
| Sep 3, 2025 | 214.85 | 219.80 | 212.80 | 217.30 | 217.30 | 2.86% | 6,513 |
| Sep 2, 2025 | 215.75 | 215.85 | 210.95 | 211.25 | 211.25 | 0.52% | 2,248 |
| Sep 1, 2025 | 210.65 | 210.95 | 209.00 | 210.15 | 210.15 | -0.02% | 925 |
| Aug 29, 2025 | 211.50 | 213.05 | 209.75 | 210.20 | 210.20 | -1.68% | 1,078 |
| Aug 28, 2025 | 213.85 | 214.40 | 211.70 | 213.80 | 213.80 | 1.04% | 2,237 |
| Aug 27, 2025 | 210.85 | 212.25 | 210.85 | 211.60 | 211.60 | 0.31% | 1,301 |
| Aug 26, 2025 | 211.55 | 211.75 | 209.10 | 210.95 | 210.95 | -1.08% | 1,154 |
| Aug 25, 2025 | 214.35 | 214.65 | 213.25 | 213.25 | 213.25 | -1.07% | 747 |
| Aug 22, 2025 | 213.80 | 216.10 | 213.80 | 215.55 | 215.55 | 0.26% | 1,770 |
| Aug 21, 2025 | 215.65 | 215.70 | 213.50 | 215.00 | 215.00 | -0.19% | 846 |
| Aug 20, 2025 | 219.50 | 220.55 | 215.40 | 215.40 | 215.40 | -3.45% | 1,041 |
| Aug 19, 2025 | 220.00 | 223.50 | 218.65 | 223.10 | 223.10 | 2.11% | 1,562 |
| Aug 18, 2025 | 220.65 | 220.65 | 217.75 | 218.50 | 218.50 | -0.95% | 1,834 |
| Aug 15, 2025 | 221.95 | 223.35 | 220.40 | 220.60 | 220.60 | -0.54% | 760 |
| Aug 14, 2025 | 218.95 | 221.90 | 218.40 | 221.80 | 221.80 | 1.67% | 1,569 |
| Aug 13, 2025 | 221.60 | 221.60 | 218.15 | 218.15 | 218.15 | -1.84% | 1,246 |
| Aug 12, 2025 | 221.40 | 222.70 | 219.20 | 222.25 | 222.25 | 1.72% | 1,217 |
| Aug 11, 2025 | 222.35 | 222.35 | 216.05 | 218.50 | 218.50 | -1.53% | 1,040 |
| Aug 8, 2025 | 220.50 | 222.40 | 220.00 | 221.90 | 221.90 | 0.77% | 485 |
| Aug 7, 2025 | 217.35 | 221.40 | 216.65 | 220.20 | 220.20 | 2.44% | 2,026 |
| Aug 6, 2025 | 215.75 | 215.75 | 211.75 | 214.95 | 214.95 | 0.12% | 1,304 |
| Aug 5, 2025 | 220.25 | 220.95 | 214.30 | 214.70 | 214.70 | -2.05% | 1,431 |
| Aug 4, 2025 | 215.25 | 219.25 | 215.05 | 219.20 | 219.20 | 2.60% | 1,407 |