Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 264.30
-4.90 (-1.82%)
Jun 8, 2026, 9:09 AM CET
ETR:SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 279.95 | 279.95 | 269.00 | 269.20 | 269.20 | -4.44% | 6,056 |
| Jun 4, 2026 | 283.90 | 284.50 | 276.85 | 281.70 | 281.70 | -0.67% | 2,056 |
| Jun 3, 2026 | 283.65 | 286.30 | 280.50 | 283.60 | 283.60 | -1.24% | 3,077 |
| Jun 2, 2026 | 281.75 | 287.80 | 281.20 | 287.15 | 287.15 | 3.96% | 6,666 |
| Jun 1, 2026 | 276.35 | 281.30 | 271.80 | 276.20 | 276.20 | 2.28% | 5,307 |
| May 29, 2026 | 267.85 | 272.35 | 267.85 | 270.05 | 270.05 | 1.01% | 3,362 |
| May 28, 2026 | 269.30 | 269.30 | 264.25 | 267.35 | 267.35 | -0.63% | 4,243 |
| May 27, 2026 | 273.70 | 275.35 | 267.50 | 269.05 | 269.05 | -1.54% | 3,002 |
| May 26, 2026 | 276.50 | 277.30 | 270.90 | 273.25 | 273.25 | -1.51% | 1,540 |
| May 25, 2026 | 274.30 | 278.55 | 273.40 | 277.45 | 277.45 | 3.06% | 2,966 |
| May 22, 2026 | 267.60 | 270.70 | 267.30 | 269.20 | 269.20 | 1.66% | 4,289 |
| May 21, 2026 | 265.65 | 267.00 | 262.50 | 264.80 | 264.80 | 0.08% | 4,020 |
| May 20, 2026 | 256.30 | 266.95 | 256.30 | 264.60 | 264.60 | 3.54% | 4,884 |
| May 19, 2026 | 259.15 | 262.90 | 253.25 | 255.55 | 255.55 | -1.90% | 4,714 |
| May 18, 2026 | 260.95 | 266.70 | 259.90 | 260.50 | 260.50 | -1.29% | 3,118 |
| May 15, 2026 | 264.85 | 265.85 | 261.45 | 263.90 | 263.90 | -2.64% | 3,230 |
| May 14, 2026 | 270.15 | 271.55 | 269.55 | 271.05 | 271.05 | 0.89% | 1,106 |
| May 13, 2026 | 268.10 | 268.65 | 262.85 | 268.65 | 268.65 | 1.67% | 1,510 |
| May 12, 2026 | 269.15 | 271.00 | 263.95 | 264.25 | 264.25 | -3.52% | 2,311 |
| May 11, 2026 | 268.75 | 273.90 | 266.25 | 273.90 | 273.90 | 1.31% | 3,205 |
| May 8, 2026 | 274.55 | 277.30 | 273.60 | 274.55 | 270.35 | -0.71% | 4,741 |
| May 7, 2026 | 284.95 | 287.60 | 276.40 | 276.50 | 272.27 | -2.12% | 3,724 |
| May 6, 2026 | 276.60 | 285.00 | 276.30 | 282.50 | 278.18 | 3.56% | 7,289 |
| May 5, 2026 | 261.65 | 273.10 | 261.65 | 272.80 | 268.63 | 4.64% | 4,935 |
| May 4, 2026 | 267.75 | 269.65 | 260.70 | 260.70 | 256.71 | -2.91% | 6,614 |
| Apr 30, 2026 | 264.30 | 271.65 | 264.00 | 268.50 | 264.39 | -0.85% | 9,818 |
| Apr 29, 2026 | 271.85 | 273.00 | 269.35 | 270.80 | 266.66 | -0.06% | 2,072 |
| Apr 28, 2026 | 274.65 | 275.00 | 268.80 | 270.95 | 266.81 | -1.56% | 4,445 |
| Apr 27, 2026 | 277.75 | 280.40 | 274.80 | 275.25 | 271.04 | -0.22% | 2,837 |
| Apr 24, 2026 | 271.70 | 276.70 | 270.30 | 275.85 | 271.63 | 0.33% | 2,480 |
| Apr 23, 2026 | 272.50 | 275.65 | 269.85 | 274.95 | 270.74 | 0.37% | 2,656 |
| Apr 22, 2026 | 280.80 | 280.95 | 270.55 | 273.95 | 269.76 | 0.66% | 4,563 |
| Apr 21, 2026 | 275.10 | 276.50 | 271.30 | 272.15 | 267.99 | -0.51% | 1,852 |
| Apr 20, 2026 | 273.50 | 274.15 | 271.70 | 273.55 | 269.37 | -1.95% | 2,787 |
| Apr 17, 2026 | 267.75 | 281.10 | 267.55 | 279.00 | 274.73 | 4.14% | 6,671 |
| Apr 16, 2026 | 267.20 | 271.35 | 267.20 | 267.90 | 263.80 | 0.68% | 3,635 |
| Apr 15, 2026 | 267.85 | 268.50 | 265.60 | 266.10 | 262.03 | -0.56% | 1,403 |
| Apr 14, 2026 | 262.55 | 267.75 | 262.55 | 267.60 | 263.51 | 2.75% | 3,177 |
| Apr 13, 2026 | 257.90 | 261.10 | 257.75 | 260.45 | 256.47 | 0.08% | 3,017 |
| Apr 10, 2026 | 257.40 | 261.55 | 257.40 | 260.25 | 256.27 | 1.70% | 4,689 |
| Apr 9, 2026 | 254.05 | 255.90 | 252.15 | 255.90 | 251.99 | -0.02% | 3,472 |
| Apr 8, 2026 | 249.25 | 258.95 | 249.25 | 255.95 | 252.03 | 10.09% | 8,181 |
| Apr 7, 2026 | 235.40 | 239.40 | 231.25 | 232.50 | 228.94 | -1.55% | 5,005 |
| Apr 2, 2026 | 231.70 | 236.70 | 228.60 | 236.15 | 232.54 | -1.54% | 4,586 |
| Apr 1, 2026 | 240.35 | 240.80 | 235.45 | 239.85 | 236.18 | 4.94% | 5,241 |
| Mar 31, 2026 | 226.55 | 231.50 | 226.30 | 228.55 | 225.05 | 0.51% | 6,501 |
| Mar 30, 2026 | 226.85 | 230.75 | 226.10 | 227.40 | 223.92 | -0.72% | 3,727 |
| Mar 27, 2026 | 237.35 | 237.55 | 225.50 | 229.05 | 225.55 | -3.88% | 12,389 |
| Mar 26, 2026 | 246.05 | 246.05 | 238.30 | 238.30 | 234.65 | -3.79% | 3,958 |
| Mar 25, 2026 | 247.85 | 249.85 | 245.00 | 247.70 | 243.91 | 2.44% | 3,117 |