Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 213.65
-14.45 (-6.33%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 229.35 | 232.00 | 223.80 | 225.50 | 225.50 | -0.94% | 1,999 |
| Jul 9, 2025 | 224.35 | 228.95 | 223.25 | 227.65 | 227.65 | 1.54% | 1,209 |
| Jul 8, 2025 | 224.20 | 225.25 | 223.15 | 224.20 | 224.20 | 0.09% | 616 |
| Jul 7, 2025 | 222.30 | 224.30 | 222.00 | 224.00 | 224.00 | 0.92% | 450 |
| Jul 4, 2025 | 222.65 | 223.20 | 220.25 | 221.95 | 221.95 | -1.53% | 719 |
| Jul 3, 2025 | 224.05 | 226.70 | 221.50 | 225.40 | 225.40 | 0.87% | 1,279 |
| Jul 2, 2025 | 223.10 | 225.20 | 221.05 | 223.45 | 223.45 | 0.45% | 1,476 |
| Jul 1, 2025 | 225.65 | 225.80 | 221.90 | 222.45 | 222.45 | -1.59% | 1,561 |
| Jun 30, 2025 | 229.40 | 229.45 | 225.70 | 226.05 | 226.05 | -1.67% | 3,227 |
| Jun 27, 2025 | 219.60 | 229.90 | 219.60 | 229.90 | 229.90 | 6.34% | 2,756 |
| Jun 26, 2025 | 217.35 | 220.00 | 214.25 | 216.20 | 216.20 | 0.37% | 2,268 |
| Jun 25, 2025 | 221.50 | 221.90 | 214.70 | 215.40 | 215.40 | -1.40% | 3,434 |
| Jun 24, 2025 | 219.80 | 220.10 | 216.20 | 218.45 | 218.45 | 2.70% | 1,477 |
| Jun 23, 2025 | 212.40 | 215.00 | 211.95 | 212.70 | 212.70 | -0.63% | 696 |
| Jun 20, 2025 | 216.70 | 217.45 | 212.10 | 214.05 | 214.05 | -0.21% | 748 |
| Jun 19, 2025 | 215.00 | 217.00 | 214.05 | 214.50 | 214.50 | -1.36% | 646 |
| Jun 18, 2025 | 221.80 | 221.80 | 217.00 | 217.45 | 217.45 | -1.54% | 804 |
| Jun 17, 2025 | 221.50 | 222.35 | 219.50 | 220.85 | 220.85 | -0.54% | 970 |
| Jun 16, 2025 | 220.65 | 223.30 | 220.50 | 222.05 | 222.05 | 0.66% | 842 |
| Jun 13, 2025 | 216.70 | 220.95 | 216.60 | 220.60 | 220.60 | -0.18% | 1,427 |
| Jun 12, 2025 | 221.05 | 222.25 | 218.50 | 221.00 | 221.00 | -0.94% | 2,447 |
| Jun 11, 2025 | 229.00 | 230.50 | 219.75 | 223.10 | 223.10 | -2.11% | 4,384 |
| Jun 10, 2025 | 224.80 | 228.50 | 222.85 | 227.90 | 227.90 | 1.22% | 2,378 |
| Jun 9, 2025 | 227.10 | 227.45 | 222.30 | 225.15 | 225.15 | -1.03% | 713 |
| Jun 6, 2025 | 227.10 | 228.10 | 224.80 | 227.50 | 227.50 | 0.64% | 559 |
| Jun 5, 2025 | 225.85 | 227.45 | 224.80 | 226.05 | 226.05 | 0.53% | 2,625 |
| Jun 4, 2025 | 222.05 | 225.65 | 221.15 | 224.85 | 224.85 | 1.51% | 1,905 |
| Jun 3, 2025 | 221.15 | 221.70 | 215.05 | 221.50 | 221.50 | 0.82% | 2,827 |
| Jun 2, 2025 | 219.80 | 220.40 | 217.25 | 219.70 | 219.70 | -0.75% | 1,848 |
| May 30, 2025 | 221.25 | 223.25 | 219.80 | 221.35 | 221.35 | -0.52% | 1,221 |
| May 29, 2025 | 226.55 | 229.00 | 221.60 | 222.50 | 222.50 | 0.16% | 1,165 |
| May 28, 2025 | 221.60 | 223.85 | 221.60 | 222.15 | 222.15 | -0.45% | 694 |
| May 27, 2025 | 221.70 | 224.60 | 220.95 | 223.15 | 223.15 | 1.00% | 2,316 |
| May 26, 2025 | 221.45 | 222.00 | 220.05 | 220.95 | 220.95 | 1.68% | 1,972 |