Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 240.95
-1.75 (-0.72%)
At close: Jan 30, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 241.65 | 244.05 | 240.95 | 240.95 | 240.95 | -0.72% | 688 |
| Jan 29, 2026 | 239.60 | 244.90 | 239.60 | 242.70 | 242.70 | 3.21% | 2,009 |
| Jan 28, 2026 | 235.80 | 239.50 | 233.70 | 235.15 | 235.15 | 0.13% | 1,827 |
| Jan 27, 2026 | 234.80 | 235.70 | 233.95 | 234.85 | 234.85 | 0.88% | 1,588 |
| Jan 26, 2026 | 232.75 | 232.85 | 230.05 | 232.80 | 232.80 | 0.28% | 1,466 |
| Jan 23, 2026 | 230.45 | 232.15 | 228.95 | 232.15 | 232.15 | 0.58% | 872 |
| Jan 22, 2026 | 230.50 | 231.90 | 229.70 | 230.80 | 230.80 | 0.79% | 861 |
| Jan 21, 2026 | 228.25 | 229.00 | 224.20 | 229.00 | 229.00 | - | 1,164 |
| Jan 20, 2026 | 228.35 | 229.00 | 224.10 | 229.00 | 229.00 | -0.48% | 1,707 |
| Jan 19, 2026 | 230.85 | 230.85 | 228.30 | 230.10 | 230.10 | -1.37% | 1,370 |
| Jan 16, 2026 | 233.35 | 233.45 | 231.05 | 233.30 | 233.30 | -0.98% | 900 |
| Jan 15, 2026 | 234.10 | 235.60 | 232.70 | 235.60 | 235.60 | 1.33% | 1,332 |
| Jan 14, 2026 | 239.35 | 239.65 | 231.35 | 232.50 | 232.50 | -2.25% | 2,971 |
| Jan 13, 2026 | 237.55 | 238.35 | 236.25 | 237.85 | 237.85 | 0.06% | 655 |
| Jan 12, 2026 | 236.20 | 237.70 | 234.15 | 237.70 | 237.70 | 0.59% | 1,060 |
| Jan 9, 2026 | 236.30 | 237.65 | 234.65 | 236.30 | 236.30 | 0.13% | 1,372 |
| Jan 8, 2026 | 243.70 | 243.70 | 234.20 | 236.00 | 236.00 | -3.50% | 2,828 |
| Jan 7, 2026 | 242.15 | 247.00 | 241.70 | 244.55 | 244.55 | 1.49% | 1,755 |
| Jan 6, 2026 | 240.30 | 240.95 | 237.35 | 240.95 | 240.95 | 0.44% | 1,049 |
| Jan 5, 2026 | 240.55 | 241.65 | 238.50 | 239.90 | 239.90 | 1.07% | 1,846 |
| Jan 2, 2026 | 233.85 | 237.35 | 233.85 | 237.35 | 237.35 | 0.61% | 412 |
| Dec 30, 2025 | 236.00 | 236.00 | 235.30 | 235.90 | 235.90 | -0.46% | 91 |
| Dec 29, 2025 | 236.05 | 237.00 | 234.95 | 237.00 | 237.00 | 0.49% | 616 |
| Dec 23, 2025 | 236.10 | 236.25 | 234.90 | 235.85 | 235.85 | -0.23% | 1,007 |
| Dec 22, 2025 | 238.15 | 238.15 | 235.55 | 236.40 | 236.40 | -0.40% | 2,282 |
| Dec 19, 2025 | 233.80 | 237.35 | 233.80 | 237.35 | 237.35 | 1.15% | 424 |
| Dec 18, 2025 | 232.15 | 234.65 | 230.45 | 234.65 | 234.65 | 1.67% | 1,587 |
| Dec 17, 2025 | 239.40 | 239.40 | 230.80 | 230.80 | 230.80 | -3.53% | 1,133 |
| Dec 16, 2025 | 241.15 | 241.60 | 239.25 | 239.25 | 239.25 | -1.34% | 457 |
| Dec 15, 2025 | 238.95 | 242.50 | 238.95 | 242.50 | 242.50 | 3.10% | 1,068 |
| Dec 12, 2025 | 240.60 | 244.15 | 235.20 | 235.20 | 235.20 | -1.98% | 935 |
| Dec 11, 2025 | 231.80 | 242.75 | 231.80 | 239.95 | 239.95 | 3.20% | 1,534 |
| Dec 10, 2025 | 234.60 | 234.70 | 232.00 | 232.50 | 232.50 | -0.64% | 1,109 |
| Dec 9, 2025 | 239.25 | 239.25 | 233.10 | 234.00 | 234.00 | -1.60% | 1,541 |
| Dec 8, 2025 | 235.95 | 237.80 | 234.90 | 237.80 | 237.80 | 0.36% | 759 |
| Dec 5, 2025 | 238.50 | 238.95 | 236.20 | 236.95 | 236.95 | -0.48% | 2,647 |
| Dec 4, 2025 | 234.75 | 238.10 | 234.75 | 238.10 | 238.10 | 3.36% | 1,067 |
| Dec 3, 2025 | 231.15 | 231.15 | 227.15 | 230.35 | 230.35 | 0.04% | 860 |
| Dec 2, 2025 | 230.25 | 232.60 | 229.60 | 230.25 | 230.25 | -0.02% | 869 |
| Dec 1, 2025 | 230.75 | 230.75 | 228.80 | 230.30 | 230.30 | -0.28% | 1,777 |
| Nov 28, 2025 | 228.40 | 230.95 | 227.75 | 230.95 | 230.95 | 1.05% | 567 |
| Nov 27, 2025 | 226.70 | 229.00 | 226.70 | 228.55 | 228.55 | 0.24% | 1,347 |
| Nov 26, 2025 | 224.85 | 228.00 | 223.80 | 228.00 | 228.00 | 1.36% | 1,458 |
| Nov 25, 2025 | 224.00 | 224.95 | 221.65 | 224.95 | 224.95 | 0.81% | 1,241 |
| Nov 24, 2025 | 225.55 | 225.60 | 223.15 | 223.15 | 223.15 | 0.31% | 897 |
| Nov 21, 2025 | 223.65 | 224.10 | 222.05 | 222.45 | 222.45 | -1.05% | 458 |
| Nov 20, 2025 | 234.25 | 234.25 | 224.80 | 224.80 | 224.80 | -1.68% | 938 |
| Nov 19, 2025 | 226.10 | 229.70 | 225.55 | 228.65 | 228.65 | 1.51% | 2,233 |
| Nov 18, 2025 | 228.00 | 229.45 | 225.00 | 225.25 | 225.25 | -3.03% | 1,084 |
| Nov 17, 2025 | 235.20 | 235.20 | 232.20 | 232.30 | 232.30 | -0.90% | 2,054 |