Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 237.35
+2.70 (1.15%)
At close: Dec 19, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 233.65 | 234.65 | 230.95 | 234.40 | 234.40 | 0.09% | 673 |
| Nov 13, 2025 | 239.60 | 241.00 | 234.20 | 234.20 | 234.20 | -2.40% | 740 |
| Nov 12, 2025 | 236.85 | 241.55 | 236.85 | 239.95 | 239.95 | 1.16% | 1,903 |
| Nov 11, 2025 | 234.40 | 237.25 | 233.45 | 237.20 | 237.20 | 1.45% | 1,435 |
| Nov 10, 2025 | 236.50 | 236.50 | 233.50 | 233.80 | 233.80 | 1.76% | 1,080 |
| Nov 7, 2025 | 234.10 | 235.05 | 228.45 | 229.75 | 229.75 | -1.18% | 1,364 |
| Nov 6, 2025 | 238.70 | 240.95 | 232.50 | 232.50 | 232.50 | -3.87% | 1,781 |
| Nov 5, 2025 | 236.00 | 242.40 | 236.00 | 241.85 | 241.85 | 0.77% | 591 |
| Nov 4, 2025 | 240.40 | 240.65 | 237.80 | 240.00 | 240.00 | -1.90% | 692 |
| Nov 3, 2025 | 246.65 | 246.65 | 243.00 | 244.65 | 244.65 | -0.57% | 733 |
| Oct 31, 2025 | 247.50 | 248.50 | 245.45 | 246.05 | 246.05 | -0.61% | 652 |
| Oct 30, 2025 | 255.60 | 255.60 | 245.75 | 247.55 | 247.55 | -4.16% | 631 |
| Oct 29, 2025 | 257.45 | 258.30 | 256.05 | 258.30 | 258.30 | 0.94% | 1,016 |
| Oct 28, 2025 | 257.75 | 257.75 | 255.25 | 255.90 | 255.90 | -0.79% | 612 |
| Oct 27, 2025 | 258.05 | 258.75 | 256.85 | 257.95 | 257.95 | 3.02% | 529 |
| Oct 24, 2025 | 250.15 | 252.35 | 250.15 | 250.40 | 250.40 | 0.20% | 471 |
| 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 |