Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 249.10
+2.65 (1.08%)
At close: Oct 23, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 246.25 | 249.90 | 246.25 | 249.90 | 249.90 | 1.30% | 267 |
| Oct 22, 2025 | 248.75 | 257.70 | 246.70 | 246.70 | 246.70 | -1.16% | 1,102 |
| Oct 21, 2025 | 248.20 | 249.95 | 247.25 | 249.60 | 249.60 | 0.67% | 356 |
| Oct 20, 2025 | 249.10 | 249.10 | 246.70 | 247.95 | 247.95 | 0.36% | 1,447 |
| Oct 17, 2025 | 248.60 | 249.00 | 246.30 | 247.05 | 247.05 | -1.83% | 730 |
| Oct 16, 2025 | 245.15 | 252.90 | 245.15 | 251.65 | 251.65 | 1.39% | 907 |
| Oct 15, 2025 | 248.40 | 248.40 | 246.10 | 248.20 | 248.20 | -0.24% | 1,984 |
| Oct 14, 2025 | 246.35 | 248.80 | 239.50 | 248.80 | 248.80 | 0.57% | 485 |
| Oct 13, 2025 | 243.50 | 247.40 | 243.50 | 247.40 | 247.40 | 1.81% | 708 |
| Oct 10, 2025 | 249.70 | 249.85 | 243.00 | 243.00 | 243.00 | -2.74% | 789 |
| Oct 9, 2025 | 248.55 | 250.50 | 248.55 | 249.85 | 249.85 | 0.10% | 777 |
| Oct 8, 2025 | 247.75 | 249.60 | 246.50 | 249.60 | 249.60 | 1.88% | 727 |
| Oct 7, 2025 | 248.85 | 249.65 | 245.00 | 245.00 | 245.00 | -2.16% | 1,464 |
| Oct 6, 2025 | 250.70 | 252.65 | 247.05 | 250.40 | 250.40 | 0.06% | 907 |
| Oct 3, 2025 | 250.60 | 251.40 | 249.45 | 250.25 | 250.25 | -0.32% | 204 |
| Oct 2, 2025 | 247.20 | 253.10 | 247.20 | 251.05 | 251.05 | 1.76% | 1,448 |
| Oct 1, 2025 | 237.45 | 246.75 | 237.35 | 246.70 | 246.70 | 3.68% | 586 |
| Sep 30, 2025 | 235.15 | 237.95 | 234.15 | 237.95 | 237.95 | 1.73% | 857 |
| Sep 29, 2025 | 236.65 | 238.00 | 233.90 | 233.90 | 233.90 | -0.64% | 582 |
| Sep 26, 2025 | 232.25 | 239.20 | 231.00 | 235.40 | 235.40 | 1.51% | 632 |
| Sep 25, 2025 | 232.50 | 232.50 | 227.90 | 231.90 | 231.90 | -0.15% | 1,220 |
| Sep 24, 2025 | 234.00 | 234.50 | 230.40 | 232.25 | 232.25 | 1.37% | 1,594 |
| Sep 23, 2025 | 230.45 | 234.60 | 228.90 | 229.10 | 229.10 | -0.93% | 688 |
| Sep 22, 2025 | 231.20 | 231.25 | 227.50 | 231.25 | 231.25 | -0.81% | 976 |
| Sep 19, 2025 | 232.40 | 233.30 | 231.15 | 233.15 | 233.15 | 0.24% | 924 |
| Sep 18, 2025 | 227.80 | 233.95 | 227.80 | 232.60 | 232.60 | 1.79% | 1,007 |
| Sep 17, 2025 | 229.00 | 229.95 | 228.50 | 228.50 | 228.50 | -0.67% | 1,123 |
| Sep 16, 2025 | 230.05 | 234.00 | 229.55 | 230.05 | 230.05 | -1.62% | 864 |
| Sep 15, 2025 | 233.40 | 234.15 | 231.15 | 233.85 | 233.85 | 0.65% | 1,352 |
| Sep 12, 2025 | 230.25 | 232.60 | 227.55 | 232.35 | 232.35 | 1.13% | 659 |
| Sep 11, 2025 | 228.65 | 232.00 | 228.65 | 229.75 | 229.75 | 0.48% | 640 |
| Sep 10, 2025 | 226.65 | 229.35 | 226.50 | 228.65 | 228.65 | 1.76% | 1,135 |
| Sep 9, 2025 | 224.85 | 227.90 | 224.20 | 224.70 | 224.70 | -0.13% | 821 |
| Sep 8, 2025 | 217.80 | 225.70 | 217.80 | 225.00 | 225.00 | 2.95% | 1,701 |
| Sep 5, 2025 | 217.85 | 219.80 | 217.85 | 218.55 | 218.55 | 0.95% | 256 |
| Sep 4, 2025 | 217.65 | 217.75 | 215.85 | 216.50 | 216.50 | -0.23% | 270 |
| Sep 3, 2025 | 211.20 | 219.70 | 211.20 | 217.00 | 217.00 | 1.93% | 1,067 |
| Sep 2, 2025 | 212.55 | 214.20 | 210.55 | 212.90 | 212.90 | 1.21% | 938 |
| Sep 1, 2025 | 210.20 | 211.10 | 209.00 | 210.35 | 210.35 | -0.78% | 881 |
| Aug 29, 2025 | 211.25 | 212.80 | 210.75 | 212.00 | 212.00 | -1.07% | 951 |
| Aug 28, 2025 | 211.00 | 214.40 | 211.00 | 214.30 | 214.30 | 2.36% | 2,172 |
| Aug 27, 2025 | 211.30 | 212.10 | 209.35 | 209.35 | 209.35 | -1.11% | 1,433 |
| Aug 26, 2025 | 212.75 | 212.75 | 209.50 | 211.70 | 211.70 | -1.14% | 797 |
| Aug 25, 2025 | 215.25 | 215.25 | 213.55 | 214.15 | 214.15 | -0.14% | 460 |
| Aug 22, 2025 | 215.55 | 215.55 | 214.30 | 214.45 | 214.45 | -2.14% | 898 |
| Aug 21, 2025 | 216.95 | 220.00 | 214.10 | 219.15 | 219.15 | 1.15% | 1,332 |
| Aug 20, 2025 | 222.05 | 222.05 | 215.80 | 216.65 | 216.65 | -2.56% | 547 |
| Aug 19, 2025 | 217.70 | 223.45 | 217.70 | 222.35 | 222.35 | 0.88% | 980 |
| Aug 18, 2025 | 222.20 | 222.20 | 217.90 | 220.40 | 220.40 | -0.61% | 578 |
| Aug 15, 2025 | 222.95 | 223.50 | 220.45 | 221.75 | 221.75 | 1.28% | 782 |