Schneider Electric S.E. (ETR:SND)
Germany · Delayed Price · Currency is EUR 297.65
-1.40 (-0.47%)
Aug 27, 2026, 5:35 PM CET
ETR:SND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 268.30 | 271.55 | 267.50 | 269.75 | 269.75 | 2.24% | 3,766 |
| Jul 8, 2026 | 265.95 | 266.95 | 261.65 | 263.85 | 263.85 | -1.55% | 3,993 |
| Jul 7, 2026 | 273.50 | 275.65 | 267.55 | 268.00 | 268.00 | -3.72% | 3,661 |
| Jul 6, 2026 | 277.10 | 278.95 | 275.35 | 278.35 | 278.35 | -0.68% | 2,308 |
| Jul 3, 2026 | 277.50 | 281.70 | 276.60 | 280.25 | 280.25 | 1.56% | 1,281 |
| Jul 2, 2026 | 271.20 | 279.25 | 270.70 | 275.95 | 275.95 | -0.22% | 3,062 |
| Jul 1, 2026 | 279.30 | 280.15 | 272.55 | 276.55 | 276.55 | -3.05% | 5,620 |
| Jun 30, 2026 | 284.95 | 286.85 | 284.10 | 285.25 | 285.25 | 2.66% | 4,882 |
| Jun 29, 2026 | 279.30 | 279.30 | 274.75 | 277.85 | 277.85 | 0.67% | 3,339 |
| Jun 26, 2026 | 277.05 | 279.00 | 273.00 | 276.00 | 276.00 | -1.29% | 5,019 |
| Jun 25, 2026 | 281.80 | 283.95 | 278.75 | 279.60 | 279.60 | -0.67% | 2,548 |
| Jun 24, 2026 | 278.70 | 282.85 | 277.95 | 281.50 | 281.50 | 0.68% | 3,984 |
| Jun 23, 2026 | 284.35 | 284.35 | 277.60 | 279.60 | 279.60 | -4.46% | 2,954 |
| Jun 22, 2026 | 289.05 | 293.50 | 288.60 | 292.65 | 292.65 | 1.23% | 2,340 |
| Jun 19, 2026 | 290.00 | 291.05 | 288.35 | 289.10 | 289.10 | -0.60% | 1,370 |