Schneider Electric S.E. (FRA:SND)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025246.25249.90246.25249.90249.901.30%267
Oct 22, 2025248.75257.70246.70246.70246.70-1.16%1,102
Oct 21, 2025248.20249.95247.25249.60249.600.67%356
Oct 20, 2025249.10249.10246.70247.95247.950.36%1,447
Oct 17, 2025248.60249.00246.30247.05247.05-1.83%730
Oct 16, 2025245.15252.90245.15251.65251.651.39%907
Oct 15, 2025248.40248.40246.10248.20248.20-0.24%1,984
Oct 14, 2025246.35248.80239.50248.80248.800.57%485
Oct 13, 2025243.50247.40243.50247.40247.401.81%708
Oct 10, 2025249.70249.85243.00243.00243.00-2.74%789
Oct 9, 2025248.55250.50248.55249.85249.850.10%777
Oct 8, 2025247.75249.60246.50249.60249.601.88%727
Oct 7, 2025248.85249.65245.00245.00245.00-2.16%1,464
Oct 6, 2025250.70252.65247.05250.40250.400.06%907
Oct 3, 2025250.60251.40249.45250.25250.25-0.32%204
Oct 2, 2025247.20253.10247.20251.05251.051.76%1,448
Oct 1, 2025237.45246.75237.35246.70246.703.68%586
Sep 30, 2025235.15237.95234.15237.95237.951.73%857
Sep 29, 2025236.65238.00233.90233.90233.90-0.64%582
Sep 26, 2025232.25239.20231.00235.40235.401.51%632
Sep 25, 2025232.50232.50227.90231.90231.90-0.15%1,220
Sep 24, 2025234.00234.50230.40232.25232.251.37%1,594
Sep 23, 2025230.45234.60228.90229.10229.10-0.93%688
Sep 22, 2025231.20231.25227.50231.25231.25-0.81%976
Sep 19, 2025232.40233.30231.15233.15233.150.24%924
Sep 18, 2025227.80233.95227.80232.60232.601.79%1,007
Sep 17, 2025229.00229.95228.50228.50228.50-0.67%1,123
Sep 16, 2025230.05234.00229.55230.05230.05-1.62%864
Sep 15, 2025233.40234.15231.15233.85233.850.65%1,352
Sep 12, 2025230.25232.60227.55232.35232.351.13%659
Sep 11, 2025228.65232.00228.65229.75229.750.48%640
Sep 10, 2025226.65229.35226.50228.65228.651.76%1,135
Sep 9, 2025224.85227.90224.20224.70224.70-0.13%821
Sep 8, 2025217.80225.70217.80225.00225.002.95%1,701
Sep 5, 2025217.85219.80217.85218.55218.550.95%256
Sep 4, 2025217.65217.75215.85216.50216.50-0.23%270
Sep 3, 2025211.20219.70211.20217.00217.001.93%1,067
Sep 2, 2025212.55214.20210.55212.90212.901.21%938
Sep 1, 2025210.20211.10209.00210.35210.35-0.78%881
Aug 29, 2025211.25212.80210.75212.00212.00-1.07%951
Aug 28, 2025211.00214.40211.00214.30214.302.36%2,172
Aug 27, 2025211.30212.10209.35209.35209.35-1.11%1,433
Aug 26, 2025212.75212.75209.50211.70211.70-1.14%797
Aug 25, 2025215.25215.25213.55214.15214.15-0.14%460
Aug 22, 2025215.55215.55214.30214.45214.45-2.14%898
Aug 21, 2025216.95220.00214.10219.15219.151.15%1,332
Aug 20, 2025222.05222.05215.80216.65216.65-2.56%547
Aug 19, 2025217.70223.45217.70222.35222.350.88%980
Aug 18, 2025222.20222.20217.90220.40220.40-0.61%578
Aug 15, 2025222.95223.50220.45221.75221.751.28%782