Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 232.90
+6.00 (2.64%)
Sep 18, 2025, 5:35 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 232.90 | 234.50 | 231.90 | 232.30 | 232.30 | 2.38% | 2,641 |
| 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 |
| Aug 1, 2025 | 223.65 | 224.50 | 213.15 | 213.65 | 213.65 | -6.33% | 3,152 |
| Jul 31, 2025 | 238.55 | 240.80 | 228.10 | 228.10 | 228.10 | -4.58% | 4,824 |
| Jul 30, 2025 | 238.05 | 243.90 | 237.40 | 239.05 | 239.05 | 0.40% | 3,345 |
| Jul 29, 2025 | 236.95 | 241.60 | 236.95 | 238.10 | 238.10 | 0.89% | 1,608 |
| Jul 28, 2025 | 240.35 | 241.00 | 235.90 | 236.00 | 236.00 | -0.15% | 3,723 |
| Jul 25, 2025 | 235.75 | 237.75 | 235.00 | 236.35 | 236.35 | -1.05% | 2,263 |
| Jul 24, 2025 | 239.15 | 242.45 | 238.85 | 238.85 | 238.85 | 1.23% | 1,796 |
| Jul 23, 2025 | 234.45 | 237.60 | 233.60 | 235.95 | 235.95 | 1.83% | 3,086 |
| Jul 22, 2025 | 234.85 | 234.85 | 230.60 | 231.70 | 231.70 | -1.66% | 1,277 |
| Jul 21, 2025 | 239.45 | 240.00 | 235.25 | 235.60 | 235.60 | -0.61% | 2,203 |
| Jul 18, 2025 | 242.00 | 242.00 | 236.80 | 237.05 | 237.05 | -1.17% | 1,896 |
| Jul 17, 2025 | 233.25 | 242.65 | 233.10 | 239.85 | 239.85 | 7.75% | 6,773 |
| Jul 16, 2025 | 224.45 | 227.90 | 222.60 | 222.60 | 222.60 | -1.44% | 3,476 |
| Jul 15, 2025 | 224.80 | 226.50 | 224.80 | 225.85 | 225.85 | 1.03% | 413 |
| Jul 14, 2025 | 222.95 | 223.55 | 221.65 | 223.55 | 223.55 | -0.73% | 743 |
| Jul 11, 2025 | 224.90 | 225.90 | 223.80 | 225.20 | 225.20 | -0.13% | 1,301 |