Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 236.50
+0.45 (0.19%)
Dec 22, 2025, 5:35 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 236.20 | 237.70 | 236.15 | 237.10 | - | 0.44% | 1,629 |
| 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 |
| Nov 14, 2025 | 232.30 | 235.50 | 231.00 | 235.50 | 235.50 | 0.32% | 3,232 |
| Nov 13, 2025 | 240.35 | 241.50 | 233.95 | 234.75 | 234.75 | -1.84% | 1,227 |
| Nov 12, 2025 | 235.85 | 242.70 | 235.70 | 239.15 | 239.15 | 1.66% | 5,022 |
| Nov 11, 2025 | 233.95 | 236.25 | 233.40 | 235.25 | 235.25 | 0.75% | 2,067 |
| Nov 10, 2025 | 234.25 | 235.65 | 233.00 | 233.50 | 233.50 | 1.21% | 2,742 |
| Nov 7, 2025 | 236.65 | 236.80 | 228.00 | 230.70 | 230.70 | -1.83% | 4,267 |
| Nov 6, 2025 | 237.60 | 239.95 | 234.30 | 235.00 | 235.00 | -2.93% | 2,569 |
| Nov 5, 2025 | 238.15 | 242.40 | 238.15 | 242.10 | 242.10 | 1.15% | 2,098 |
| Nov 4, 2025 | 238.55 | 241.20 | 237.45 | 239.35 | 239.35 | -1.95% | 4,583 |
| Nov 3, 2025 | 244.80 | 246.80 | 242.80 | 244.10 | 244.10 | -0.75% | 2,439 |
| Oct 31, 2025 | 248.35 | 249.00 | 244.75 | 245.95 | 245.95 | -1.17% | 4,904 |
| Oct 30, 2025 | 248.45 | 253.05 | 245.00 | 248.85 | 248.85 | -3.32% | 4,910 |
| Oct 29, 2025 | 255.50 | 259.05 | 255.50 | 257.40 | 257.40 | 0.45% | 2,094 |
| Oct 28, 2025 | 255.90 | 258.05 | 255.25 | 256.25 | 256.25 | -0.97% | 1,385 |
| Oct 27, 2025 | 257.35 | 259.50 | 256.45 | 258.75 | 258.75 | 1.95% | 3,354 |
| Oct 24, 2025 | 250.70 | 253.80 | 250.70 | 253.80 | 253.80 | 1.89% | 2,637 |
| Oct 23, 2025 | 248.30 | 250.00 | 245.70 | 249.10 | 249.10 | 1.08% | 1,911 |
| Oct 22, 2025 | 248.20 | 257.25 | 245.15 | 246.45 | 246.45 | -1.42% | 4,753 |
| Oct 21, 2025 | 248.35 | 250.00 | 247.20 | 250.00 | 250.00 | 0.66% | 1,095 |
| Oct 20, 2025 | 247.90 | 248.55 | 246.65 | 248.35 | 248.35 | 0.89% | 849 |
| Oct 17, 2025 | 246.05 | 249.05 | 245.40 | 246.15 | 246.15 | -2.51% | 2,485 |
| Oct 16, 2025 | 248.85 | 252.50 | 246.75 | 252.50 | 252.50 | 2.16% | 2,863 |
| Oct 15, 2025 | 247.35 | 248.45 | 246.45 | 247.15 | 247.15 | 0.88% | 1,785 |
| Oct 14, 2025 | 243.45 | 245.50 | 240.00 | 245.00 | 245.00 | -0.77% | 1,862 |