Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 284.65
+5.30 (1.90%)
Sep 17, 2026, 1:54 PM CET
ETR:SND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 282.75 | 284.40 | 282.75 | 283.80 | - | 1.59% | 1,145 |
| Sep 16, 2026 | 278.45 | 280.30 | 277.80 | 279.35 | 279.35 | 1.47% | 3,489 |
| Sep 15, 2026 | 271.95 | 276.65 | 270.25 | 275.30 | 275.30 | 1.21% | 3,280 |
| Sep 14, 2026 | 281.25 | 281.55 | 268.60 | 272.00 | 272.00 | -6.53% | 11,820 |
| Sep 11, 2026 | 289.10 | 291.45 | 287.50 | 291.00 | 291.00 | 1.25% | 2,119 |
| Sep 10, 2026 | 289.95 | 292.05 | 285.00 | 287.40 | 287.40 | -0.76% | 2,437 |
| Sep 9, 2026 | 297.55 | 298.05 | 288.40 | 289.60 | 289.60 | -3.32% | 1,925 |
| Sep 8, 2026 | 292.65 | 299.55 | 292.65 | 299.55 | 299.55 | 1.37% | 2,330 |
| Sep 7, 2026 | 291.70 | 296.35 | 290.00 | 295.50 | 295.50 | 2.59% | 2,382 |
| Sep 4, 2026 | 287.55 | 290.55 | 287.55 | 288.05 | 288.05 | 0.30% | 3,235 |
| Sep 3, 2026 | 287.45 | 289.15 | 283.50 | 287.20 | 287.20 | 0.23% | 856 |
| Sep 2, 2026 | 287.10 | 290.10 | 285.50 | 286.55 | 286.55 | -0.54% | 1,481 |
| Sep 1, 2026 | 292.20 | 294.70 | 287.10 | 288.10 | 288.10 | -2.29% | 1,600 |
| Aug 31, 2026 | 301.85 | 301.85 | 294.85 | 294.85 | 294.85 | -2.32% | 1,821 |
| Aug 28, 2026 | 299.80 | 303.55 | 299.80 | 301.85 | 301.85 | 1.41% | 1,670 |
| Aug 27, 2026 | 301.70 | 302.55 | 296.20 | 297.65 | 297.65 | -0.47% | 1,533 |
| Aug 26, 2026 | 298.00 | 301.70 | 297.05 | 299.05 | 299.05 | 0.98% | 2,194 |
| Aug 25, 2026 | 296.45 | 298.05 | 294.45 | 296.15 | 296.15 | 1.46% | 4,188 |
| Aug 24, 2026 | 295.80 | 295.80 | 290.30 | 291.90 | 291.90 | -1.62% | 3,318 |
| Aug 21, 2026 | 295.95 | 299.20 | 295.55 | 296.70 | 296.70 | 0.82% | 3,509 |
| Aug 20, 2026 | 294.80 | 295.50 | 291.80 | 294.30 | 294.30 | 0.15% | 4,083 |
| Aug 19, 2026 | 295.00 | 299.65 | 293.70 | 293.85 | 293.85 | -0.37% | 2,926 |
| Aug 18, 2026 | 305.85 | 305.85 | 294.70 | 294.95 | 294.95 | -4.44% | 2,855 |
| Aug 17, 2026 | 309.60 | 310.00 | 307.95 | 308.65 | 308.65 | 0.69% | 2,330 |
| Aug 14, 2026 | 307.80 | 308.80 | 306.55 | 306.55 | 306.55 | -0.87% | 1,625 |
| Aug 13, 2026 | 309.45 | 311.45 | 308.60 | 309.25 | 309.25 | -0.51% | 2,380 |
| Aug 12, 2026 | 307.45 | 311.65 | 307.45 | 310.85 | 310.85 | 1.65% | 2,032 |
| Aug 11, 2026 | 302.85 | 306.65 | 302.00 | 305.80 | 305.80 | 1.16% | 3,560 |
| Aug 10, 2026 | 305.85 | 305.85 | 302.25 | 302.30 | 302.30 | -0.43% | 1,902 |
| Aug 7, 2026 | 301.60 | 306.30 | 301.00 | 303.60 | 303.60 | 0.95% | 3,765 |
| Aug 6, 2026 | 298.40 | 303.15 | 296.55 | 300.75 | 300.75 | 0.10% | 5,127 |
| Aug 5, 2026 | 301.10 | 302.25 | 297.10 | 300.45 | 300.45 | 0.37% | 4,762 |
| Aug 4, 2026 | 298.05 | 299.55 | 294.25 | 299.35 | 299.35 | 3.12% | 5,882 |
| Aug 3, 2026 | 294.55 | 294.60 | 284.15 | 290.30 | 290.30 | 0.14% | 6,391 |
| Jul 31, 2026 | 290.55 | 294.75 | 288.40 | 289.90 | 289.90 | 1.92% | 9,679 |
| Jul 30, 2026 | 273.65 | 286.00 | 268.20 | 284.45 | 284.45 | 10.70% | 5,922 |
| Jul 29, 2026 | 260.60 | 262.15 | 255.90 | 256.95 | 256.95 | -1.98% | 12,423 |
| Jul 28, 2026 | 266.30 | 266.45 | 259.50 | 262.15 | 262.15 | -1.34% | 8,387 |
| Jul 27, 2026 | 270.55 | 272.20 | 264.45 | 265.70 | 265.70 | -0.86% | 1,401 |
| Jul 24, 2026 | 265.25 | 268.00 | 265.15 | 268.00 | 268.00 | 1.02% | 2,276 |
| Jul 23, 2026 | 267.60 | 267.60 | 263.00 | 265.30 | 265.30 | -1.36% | 4,197 |
| Jul 22, 2026 | 266.20 | 271.00 | 265.95 | 268.95 | 268.95 | 0.07% | 1,922 |
| Jul 21, 2026 | 268.60 | 268.75 | 265.10 | 268.75 | 268.75 | 1.57% | 1,941 |
| Jul 20, 2026 | 262.35 | 267.95 | 262.35 | 264.60 | 264.60 | 0.82% | 4,441 |
| Jul 17, 2026 | 259.05 | 262.45 | 258.00 | 262.45 | 262.45 | -0.76% | 3,515 |
| Jul 16, 2026 | 272.80 | 272.80 | 260.00 | 264.45 | 264.45 | -2.06% | 6,996 |
| Jul 15, 2026 | 273.95 | 276.05 | 269.90 | 270.00 | 270.00 | -1.01% | 2,632 |
| Jul 14, 2026 | 265.85 | 273.65 | 265.85 | 272.75 | 272.75 | 1.64% | 3,484 |
| Jul 13, 2026 | 266.60 | 268.85 | 266.05 | 268.35 | 268.35 | -0.45% | 4,141 |
| Jul 10, 2026 | 268.95 | 269.75 | 267.65 | 269.55 | 269.55 | -0.07% | 2,007 |