Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 270.95
-4.30 (-1.56%)
Apr 28, 2026, 5:35 PM CET
ETR:SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.65 | 275.00 | 268.80 | 270.95 | 270.95 | -1.56% | 4,445 |
| Apr 27, 2026 | 277.75 | 280.40 | 274.80 | 275.25 | 275.25 | -0.22% | 2,837 |
| Apr 24, 2026 | 271.70 | 276.70 | 270.30 | 275.85 | 275.85 | 0.33% | 2,480 |
| Apr 23, 2026 | 272.50 | 275.65 | 269.85 | 274.95 | 274.95 | 0.37% | 2,656 |
| Apr 22, 2026 | 280.80 | 280.95 | 270.55 | 273.95 | 273.95 | 0.66% | 4,563 |
| Apr 21, 2026 | 275.10 | 276.50 | 271.30 | 272.15 | 272.15 | -0.51% | 1,852 |
| Apr 20, 2026 | 273.50 | 274.15 | 271.70 | 273.55 | 273.55 | -1.95% | 2,787 |
| Apr 17, 2026 | 267.75 | 281.10 | 267.55 | 279.00 | 279.00 | 4.14% | 6,671 |
| Apr 16, 2026 | 267.20 | 271.35 | 267.20 | 267.90 | 267.90 | 0.68% | 3,635 |
| Apr 15, 2026 | 267.85 | 268.50 | 265.60 | 266.10 | 266.10 | -0.56% | 1,403 |
| Apr 14, 2026 | 262.55 | 267.75 | 262.55 | 267.60 | 267.60 | 2.75% | 3,177 |
| Apr 13, 2026 | 257.90 | 261.10 | 257.75 | 260.45 | 260.45 | 0.08% | 3,017 |
| Apr 10, 2026 | 257.40 | 261.55 | 257.40 | 260.25 | 260.25 | 1.70% | 4,689 |
| Apr 9, 2026 | 254.05 | 255.90 | 252.15 | 255.90 | 255.90 | -0.02% | 3,472 |
| Apr 8, 2026 | 249.25 | 258.95 | 249.25 | 255.95 | 255.95 | 10.09% | 8,181 |
| Apr 7, 2026 | 235.40 | 239.40 | 231.25 | 232.50 | 232.50 | -1.55% | 5,005 |
| Apr 2, 2026 | 231.70 | 236.70 | 228.60 | 236.15 | 236.15 | -1.54% | 4,586 |
| Apr 1, 2026 | 240.35 | 240.80 | 235.45 | 239.85 | 239.85 | 4.94% | 5,241 |
| Mar 31, 2026 | 226.55 | 231.50 | 226.30 | 228.55 | 228.55 | 0.51% | 6,501 |
| Mar 30, 2026 | 226.85 | 230.75 | 226.10 | 227.40 | 227.40 | -0.72% | 3,727 |
| Mar 27, 2026 | 237.35 | 237.55 | 225.50 | 229.05 | 229.05 | -3.88% | 12,389 |
| Mar 26, 2026 | 246.05 | 246.05 | 238.30 | 238.30 | 238.30 | -3.79% | 3,958 |
| Mar 25, 2026 | 247.85 | 249.85 | 245.00 | 247.70 | 247.70 | 2.44% | 3,117 |
| Mar 24, 2026 | 243.35 | 243.75 | 236.85 | 241.80 | 241.80 | -0.56% | 3,871 |
| Mar 23, 2026 | 234.30 | 249.65 | 231.35 | 243.15 | 243.15 | 1.59% | 8,651 |
| Mar 20, 2026 | 247.35 | 247.60 | 238.75 | 239.35 | 239.35 | -1.76% | 7,031 |
| Mar 19, 2026 | 248.00 | 248.25 | 241.50 | 243.65 | 243.65 | -3.89% | 3,962 |
| Mar 18, 2026 | 254.40 | 259.65 | 253.00 | 253.50 | 253.50 | 1.02% | 3,725 |
| Mar 17, 2026 | 249.20 | 254.10 | 248.80 | 250.95 | 250.95 | 0.86% | 2,453 |
| Mar 16, 2026 | 247.95 | 250.60 | 245.90 | 248.80 | 248.80 | 0.30% | 1,593 |
| Mar 13, 2026 | 249.50 | 254.70 | 247.20 | 248.05 | 248.05 | -2.63% | 3,647 |
| Mar 12, 2026 | 253.70 | 255.95 | 250.05 | 254.75 | 254.75 | -0.53% | 1,557 |
| Mar 11, 2026 | 253.05 | 257.40 | 250.90 | 256.10 | 256.10 | 0.39% | 5,268 |
| Mar 10, 2026 | 254.10 | 257.70 | 251.35 | 255.10 | 255.10 | 4.04% | 4,675 |
| Mar 9, 2026 | 239.80 | 246.40 | 238.65 | 245.20 | 245.20 | -1.62% | 5,945 |
| Mar 6, 2026 | 253.90 | 255.40 | 245.70 | 249.25 | 249.25 | -1.44% | 4,106 |
| Mar 5, 2026 | 256.35 | 261.00 | 250.75 | 252.90 | 252.90 | -2.15% | 7,443 |
| Mar 4, 2026 | 254.00 | 260.55 | 253.50 | 258.45 | 258.45 | 1.81% | 4,800 |
| Mar 3, 2026 | 261.70 | 261.70 | 253.85 | 253.85 | 253.85 | -5.21% | 7,210 |
| Mar 2, 2026 | 270.00 | 270.65 | 265.10 | 267.80 | 267.80 | -4.01% | 5,239 |
| Feb 27, 2026 | 275.55 | 279.00 | 273.75 | 279.00 | 279.00 | 2.20% | 6,826 |
| Feb 26, 2026 | 268.20 | 279.65 | 268.20 | 273.00 | 273.00 | 3.06% | 6,646 |
| Feb 25, 2026 | 265.20 | 266.90 | 263.00 | 264.90 | 264.90 | 0.82% | 3,481 |
| Feb 24, 2026 | 257.25 | 263.30 | 257.25 | 262.75 | 262.75 | 1.12% | 4,267 |
| Feb 23, 2026 | 260.20 | 260.70 | 258.45 | 259.85 | 259.85 | -0.76% | 3,603 |
| Feb 20, 2026 | 258.60 | 261.85 | 257.50 | 261.85 | 261.85 | 1.06% | 3,330 |
| Feb 19, 2026 | 261.50 | 261.50 | 257.55 | 259.10 | 259.10 | -0.80% | 2,163 |
| Feb 18, 2026 | 256.55 | 261.75 | 256.20 | 261.20 | 261.20 | 2.67% | 2,815 |
| Feb 17, 2026 | 253.70 | 255.55 | 246.05 | 254.40 | 254.40 | -1.03% | 5,649 |
| Feb 16, 2026 | 262.65 | 264.95 | 256.00 | 257.05 | 257.05 | -2.17% | 2,657 |