Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 237.40
+3.00 (1.28%)
At close: Sep 30, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 237.40 | 237.40 | 234.30 | 234.40 | - | 0.21% | 1,833 |
| 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 |
| Aug 14, 2025 | 218.10 | 219.20 | 218.10 | 218.95 | 218.95 | 0.11% | 1,076 |
| Aug 13, 2025 | 222.65 | 222.65 | 218.70 | 218.70 | 218.70 | -1.95% | 1,378 |
| Aug 12, 2025 | 220.55 | 223.05 | 220.50 | 223.05 | 223.05 | 2.15% | 358 |
| Aug 11, 2025 | 223.80 | 223.80 | 218.35 | 218.35 | 218.35 | -0.89% | 1,331 |
| Aug 8, 2025 | 220.30 | 220.90 | 219.90 | 220.30 | 220.30 | -0.20% | 606 |
| Aug 7, 2025 | 216.20 | 221.00 | 216.20 | 220.75 | 220.75 | 3.66% | 875 |
| Aug 6, 2025 | 215.65 | 215.85 | 212.00 | 212.95 | 212.95 | -1.05% | 871 |
| Aug 5, 2025 | 219.95 | 219.95 | 214.50 | 215.20 | 215.20 | -2.20% | 892 |
| Aug 4, 2025 | 218.00 | 220.05 | 216.10 | 220.05 | 220.05 | 2.85% | 2,224 |
| Aug 1, 2025 | 228.85 | 228.85 | 213.65 | 213.95 | 213.95 | -6.86% | 2,043 |
| Jul 31, 2025 | 244.50 | 244.50 | 228.90 | 229.70 | 229.70 | -3.87% | 4,309 |
| Jul 30, 2025 | 238.40 | 241.05 | 237.65 | 238.95 | 238.95 | -0.38% | 1,554 |
| Jul 29, 2025 | 237.05 | 241.15 | 237.05 | 239.85 | 239.85 | 1.63% | 362 |
| Jul 28, 2025 | 240.10 | 241.15 | 236.00 | 236.00 | 236.00 | 0.13% | 921 |
| Jul 25, 2025 | 237.40 | 237.40 | 235.25 | 235.70 | 235.70 | -1.63% | 683 |
| Jul 24, 2025 | 240.10 | 242.35 | 238.95 | 239.60 | 239.60 | 0.08% | 798 |
| Jul 23, 2025 | 234.15 | 239.40 | 233.70 | 239.40 | 239.40 | 3.28% | 1,467 |