Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 229.95
-5.05 (-2.15%)
Nov 7, 2025, 2:19 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 236.65 | 236.80 | 234.40 | 234.40 | 234.40 | -0.26% | 566 |
| 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 |
| Oct 13, 2025 | 245.75 | 247.30 | 245.75 | 246.90 | 246.90 | 0.67% | 2,045 |
| 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 |