Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 246.00
+3.60 (1.49%)
Feb 2, 2026, 4:09 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 241.65 | 244.20 | 240.85 | 242.40 | 242.40 | 0.37% | 1,736 |
| Jan 29, 2026 | 242.00 | 244.60 | 239.95 | 241.50 | 241.50 | 2.59% | 6,122 |
| Jan 28, 2026 | 236.95 | 239.45 | 233.40 | 235.40 | 235.40 | 0.23% | 4,545 |
| Jan 27, 2026 | 234.00 | 235.85 | 233.85 | 234.85 | 234.85 | 1.10% | 1,394 |
| Jan 26, 2026 | 231.55 | 232.80 | 230.05 | 232.30 | 232.30 | 0.17% | 1,346 |
| Jan 23, 2026 | 228.75 | 231.90 | 228.05 | 231.90 | 231.90 | 0.69% | 3,969 |
| Jan 22, 2026 | 231.05 | 231.90 | 229.05 | 230.30 | 230.30 | 1.14% | 2,846 |
| Jan 21, 2026 | 227.30 | 228.15 | 224.80 | 227.70 | 227.70 | -0.57% | 1,739 |
| Jan 20, 2026 | 226.40 | 229.00 | 224.20 | 229.00 | 229.00 | -0.43% | 1,793 |
| Jan 19, 2026 | 229.75 | 230.95 | 228.05 | 230.00 | 230.00 | -2.17% | 3,656 |
| Jan 16, 2026 | 233.30 | 235.10 | 230.95 | 235.10 | 235.10 | 0.34% | 4,194 |
| Jan 15, 2026 | 234.45 | 235.25 | 232.70 | 234.30 | 234.30 | 1.38% | 1,946 |
| Jan 14, 2026 | 238.80 | 238.80 | 230.05 | 231.10 | 231.10 | -3.06% | 2,954 |
| Jan 13, 2026 | 237.25 | 239.00 | 234.05 | 238.40 | 238.40 | 0.74% | 999 |
| Jan 12, 2026 | 235.00 | 237.75 | 233.85 | 236.65 | 236.65 | 0.47% | 1,699 |
| Jan 9, 2026 | 236.15 | 237.80 | 234.45 | 235.55 | 235.55 | 0.53% | 1,414 |
| Jan 8, 2026 | 241.65 | 241.65 | 234.30 | 234.30 | 234.30 | -4.09% | 4,022 |
| Jan 7, 2026 | 242.45 | 247.10 | 241.95 | 244.30 | 244.30 | 1.47% | 3,118 |
| Jan 6, 2026 | 239.65 | 241.35 | 237.00 | 240.75 | 240.75 | -0.04% | 1,485 |
| Jan 5, 2026 | 239.55 | 242.80 | 237.85 | 240.85 | 240.85 | 1.24% | 3,463 |
| Jan 2, 2026 | 233.70 | 238.00 | 233.30 | 237.90 | 237.90 | 0.72% | 6,174 |
| Dec 30, 2025 | 234.75 | 236.35 | 234.75 | 236.20 | 236.20 | -0.13% | 551 |
| Dec 29, 2025 | 235.95 | 238.00 | 234.65 | 236.50 | 236.50 | 0.19% | 1,689 |
| Dec 23, 2025 | 236.00 | 236.65 | 235.00 | 236.05 | 236.05 | -0.19% | 2,168 |
| Dec 22, 2025 | 236.20 | 237.70 | 235.55 | 236.50 | 236.50 | 0.19% | 2,488 |
| Dec 19, 2025 | 235.25 | 237.80 | 234.75 | 236.05 | 236.05 | 0.77% | 2,086 |
| Dec 18, 2025 | 230.70 | 234.95 | 230.00 | 234.25 | 234.25 | 1.41% | 4,046 |
| Dec 17, 2025 | 239.40 | 240.05 | 230.70 | 231.00 | 231.00 | -3.51% | 1,590 |
| Dec 16, 2025 | 240.30 | 242.50 | 238.90 | 239.40 | 239.40 | -1.40% | 1,791 |
| Dec 15, 2025 | 237.85 | 243.40 | 237.85 | 242.80 | 242.80 | 3.08% | 3,116 |
| Dec 12, 2025 | 240.10 | 245.00 | 235.00 | 235.55 | 235.55 | -1.53% | 2,924 |
| Dec 11, 2025 | 238.30 | 242.80 | 236.75 | 239.20 | 239.20 | 2.49% | 4,492 |
| Dec 10, 2025 | 234.45 | 235.45 | 231.85 | 233.40 | 233.40 | -0.32% | 1,637 |
| Dec 9, 2025 | 238.45 | 238.50 | 232.65 | 234.15 | 234.15 | -1.43% | 1,732 |
| Dec 8, 2025 | 234.95 | 237.70 | 234.45 | 237.55 | 237.55 | 0.81% | 2,297 |
| Dec 5, 2025 | 237.40 | 239.20 | 235.55 | 235.65 | 235.65 | -0.86% | 2,029 |
| Dec 4, 2025 | 236.65 | 237.95 | 235.90 | 237.70 | 237.70 | 3.53% | 4,276 |
| Dec 3, 2025 | 230.40 | 230.70 | 226.95 | 229.60 | 229.60 | -0.26% | 2,148 |
| Dec 2, 2025 | 230.50 | 233.35 | 229.75 | 230.20 | 230.20 | 0.07% | 2,229 |
| Dec 1, 2025 | 228.35 | 230.75 | 227.95 | 230.05 | 230.05 | -0.41% | 1,635 |
| Nov 28, 2025 | 228.00 | 231.05 | 228.00 | 231.00 | 231.00 | 1.29% | 1,587 |
| Nov 27, 2025 | 227.55 | 229.35 | 226.25 | 228.05 | 228.05 | 0.40% | 1,197 |
| Nov 26, 2025 | 224.80 | 227.15 | 223.55 | 227.15 | 227.15 | 1.54% | 2,594 |
| Nov 25, 2025 | 223.65 | 224.85 | 221.85 | 223.70 | 223.70 | 0.38% | 1,768 |
| Nov 24, 2025 | 224.55 | 225.55 | 222.85 | 222.85 | 222.85 | 0.32% | 2,850 |
| Nov 21, 2025 | 224.55 | 225.30 | 220.60 | 222.15 | 222.15 | -2.72% | 2,950 |
| Nov 20, 2025 | 232.10 | 232.95 | 228.35 | 228.35 | 228.35 | 0.46% | 1,418 |
| Nov 19, 2025 | 225.75 | 230.10 | 225.75 | 227.30 | 227.30 | 0.33% | 1,545 |
| Nov 18, 2025 | 227.75 | 229.50 | 224.80 | 226.55 | 226.55 | -2.39% | 4,328 |
| Nov 17, 2025 | 235.00 | 235.15 | 231.60 | 232.10 | 232.10 | -1.44% | 1,712 |