Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 247.70
-7.75 (-3.03%)
At close: Mar 13, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 254.20 | 254.50 | 247.70 | 247.70 | 247.70 | -3.03% | 1,065 |
| Mar 12, 2026 | 250.55 | 255.55 | 250.00 | 255.45 | 255.45 | -0.80% | 3,101 |
| Mar 11, 2026 | 254.30 | 257.50 | 251.05 | 257.50 | 257.50 | 1.46% | 435 |
| Mar 10, 2026 | 251.00 | 257.45 | 251.00 | 253.80 | 253.80 | 3.80% | 1,291 |
| Mar 9, 2026 | 241.10 | 245.60 | 237.70 | 244.50 | 244.50 | -1.75% | 902 |
| Mar 6, 2026 | 254.75 | 255.35 | 246.95 | 248.85 | 248.85 | -1.01% | 2,323 |
| Mar 5, 2026 | 258.90 | 260.55 | 251.40 | 251.40 | 251.40 | -4.23% | 707 |
| Mar 4, 2026 | 255.05 | 262.50 | 253.75 | 262.50 | 262.50 | 1.53% | 1,011 |
| Mar 3, 2026 | 265.25 | 265.30 | 254.60 | 258.55 | 258.55 | -4.08% | 954 |
| Mar 2, 2026 | 268.95 | 269.85 | 265.55 | 269.55 | 269.55 | -1.70% | 1,023 |
| Feb 27, 2026 | 275.65 | 278.00 | 273.75 | 274.20 | 274.20 | 0.05% | 824 |
| Feb 26, 2026 | 268.75 | 279.90 | 268.75 | 274.05 | 274.05 | 3.91% | 1,076 |
| Feb 25, 2026 | 263.70 | 266.85 | 263.70 | 263.75 | 263.75 | 0.40% | 2,854 |
| Feb 24, 2026 | 259.40 | 263.40 | 257.70 | 262.70 | 262.70 | 1.74% | 1,161 |
| Feb 23, 2026 | 260.90 | 260.90 | 258.20 | 258.20 | 258.20 | -0.98% | 2,470 |
| Feb 20, 2026 | 260.25 | 261.75 | 259.10 | 260.75 | 260.75 | 0.64% | 436 |
| Feb 19, 2026 | 261.15 | 262.10 | 257.55 | 259.10 | 259.10 | -0.82% | 1,040 |
| Feb 18, 2026 | 255.30 | 261.60 | 255.30 | 261.25 | 261.25 | 2.31% | 3,742 |
| Feb 17, 2026 | 256.50 | 256.50 | 246.60 | 255.35 | 255.35 | -0.91% | 1,647 |
| Feb 16, 2026 | 264.00 | 264.00 | 256.30 | 257.70 | 257.70 | -2.81% | 390 |
| Feb 13, 2026 | 265.45 | 265.45 | 260.00 | 265.15 | 265.15 | 0.13% | 1,292 |
| Feb 12, 2026 | 267.00 | 274.15 | 264.00 | 264.80 | 264.80 | -0.84% | 4,113 |
| Feb 11, 2026 | 258.40 | 269.50 | 255.55 | 267.05 | 267.05 | 2.83% | 2,873 |
| Feb 10, 2026 | 256.95 | 259.70 | 256.00 | 259.70 | 259.70 | -0.54% | 2,275 |
| Feb 9, 2026 | 254.75 | 261.10 | 253.85 | 261.10 | 261.10 | 3.45% | 4,201 |
| Feb 6, 2026 | 248.95 | 253.45 | 248.95 | 252.40 | 252.40 | 1.51% | 1,302 |
| Feb 5, 2026 | 249.00 | 252.15 | 245.65 | 248.65 | 248.65 | 0.10% | 800 |
| Feb 4, 2026 | 249.10 | 253.60 | 247.30 | 248.40 | 248.40 | -0.40% | 1,225 |
| Feb 3, 2026 | 247.55 | 252.30 | 244.90 | 249.40 | 249.40 | 0.63% | 844 |
| Feb 2, 2026 | 239.95 | 247.85 | 239.95 | 247.85 | 247.85 | 2.86% | 778 |
| 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 |