Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 229.50
-10.70 (-4.45%)
At close: Oct 23, 2026
FRA:SND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 237.50 | 240.15 | 227.65 | 229.50 | 229.50 | -4.45% | 2,308 |
| Oct 22, 2026 | 245.30 | 245.30 | 232.95 | 240.20 | 240.20 | -4.00% | 2,436 |
| Oct 21, 2026 | 247.20 | 251.05 | 244.20 | 250.20 | 250.20 | 1.85% | 1,791 |
| Oct 20, 2026 | 243.85 | 245.65 | 242.00 | 245.65 | 245.65 | 1.01% | 1,119 |
| Oct 19, 2026 | 256.80 | 256.80 | 243.15 | 243.20 | 243.20 | -2.33% | 2,131 |
| Oct 16, 2026 | 269.60 | 270.10 | 248.80 | 249.00 | 249.00 | -3.02% | 6,481 |
| Oct 15, 2026 | 260.15 | 260.15 | 250.75 | 256.75 | 256.75 | -2.19% | 3,120 |
| Oct 14, 2026 | 264.90 | 266.10 | 262.50 | 262.50 | 262.50 | -1.13% | 1,524 |
| Oct 13, 2026 | 263.55 | 268.10 | 262.20 | 265.50 | 265.50 | 0.17% | 1,165 |
| Oct 12, 2026 | 269.40 | 269.40 | 264.10 | 265.05 | 265.05 | -0.32% | 2,079 |
| Oct 9, 2026 | 261.65 | 266.45 | 261.65 | 265.90 | 265.90 | 2.03% | 1,789 |
| Oct 8, 2026 | 255.50 | 261.90 | 251.00 | 260.60 | 260.60 | 1.34% | 3,079 |
| Oct 7, 2026 | 260.85 | 261.30 | 251.90 | 257.15 | 257.15 | -1.10% | 3,359 |
| Oct 6, 2026 | 273.05 | 273.30 | 260.00 | 260.00 | 260.00 | -6.17% | 4,590 |
| Oct 5, 2026 | 288.60 | 288.60 | 271.30 | 277.10 | 277.10 | -8.52% | 5,782 |
| Oct 2, 2026 | 294.40 | 303.30 | 293.60 | 302.90 | 302.90 | 3.41% | 748 |
| Oct 1, 2026 | 293.65 | 293.65 | 291.20 | 292.90 | 292.90 | 0.65% | 616 |
| Sep 30, 2026 | 298.55 | 298.55 | 291.00 | 291.00 | 291.00 | -2.81% | 794 |
| Sep 29, 2026 | 292.05 | 299.90 | 292.05 | 299.40 | 299.40 | 1.80% | 2,330 |
| Sep 28, 2026 | 291.00 | 295.30 | 288.80 | 294.10 | 294.10 | 0.36% | 552 |
| Sep 25, 2026 | 292.15 | 296.15 | 290.30 | 293.05 | 293.05 | 1.10% | 436 |
| Sep 24, 2026 | 293.70 | 295.80 | 289.85 | 289.85 | 289.85 | -1.04% | 756 |
| Sep 23, 2026 | 296.15 | 296.85 | 292.90 | 292.90 | 292.90 | -0.53% | 264 |
| Sep 22, 2026 | 295.00 | 298.15 | 294.20 | 294.45 | 294.45 | -0.39% | 690 |
| Sep 21, 2026 | 288.45 | 295.90 | 287.75 | 295.60 | 295.60 | 3.48% | 1,373 |
| Sep 18, 2026 | 286.55 | 289.15 | 285.00 | 285.65 | 285.65 | -0.54% | 1,588 |
| Sep 17, 2026 | 281.15 | 289.25 | 281.15 | 287.20 | 287.20 | 2.94% | 1,228 |
| Sep 16, 2026 | 275.80 | 279.70 | 275.80 | 279.00 | 279.00 | 1.16% | 625 |
| Sep 15, 2026 | 273.15 | 276.15 | 270.90 | 275.80 | 275.80 | 0.35% | 637 |
| Sep 14, 2026 | 286.90 | 286.90 | 270.00 | 274.85 | 274.85 | -5.70% | 2,745 |
| Sep 11, 2026 | 288.90 | 291.45 | 288.05 | 291.45 | 291.45 | 1.44% | 283 |
| Sep 10, 2026 | 290.50 | 291.60 | 285.80 | 287.30 | 287.30 | -1.24% | 315 |
| Sep 9, 2026 | 298.80 | 298.80 | 288.80 | 290.90 | 290.90 | -2.66% | 844 |
| Sep 8, 2026 | 293.65 | 298.85 | 293.00 | 298.85 | 298.85 | 1.03% | 437 |
| Sep 7, 2026 | 289.05 | 296.30 | 289.00 | 295.80 | 295.80 | 2.74% | 1,320 |
| Sep 4, 2026 | 288.35 | 290.50 | 287.90 | 287.90 | 287.90 | 0.40% | 610 |
| Sep 3, 2026 | 287.45 | 288.25 | 285.00 | 286.75 | 286.75 | -0.24% | 552 |
| Sep 2, 2026 | 286.50 | 289.95 | 286.50 | 287.45 | 287.45 | -0.07% | 507 |
| Sep 1, 2026 | 295.65 | 295.65 | 287.25 | 287.65 | 287.65 | -2.46% | 487 |
| Aug 31, 2026 | 303.20 | 303.20 | 294.90 | 294.90 | 294.90 | -2.11% | 584 |
| Aug 28, 2026 | 298.70 | 303.35 | 298.70 | 301.25 | 301.25 | 1.09% | 2,516 |
| Aug 27, 2026 | 302.90 | 302.90 | 297.40 | 298.00 | 298.00 | -0.33% | 680 |
| Aug 26, 2026 | 297.55 | 300.45 | 297.55 | 299.00 | 299.00 | 0.78% | 658 |
| Aug 25, 2026 | 294.25 | 298.10 | 294.20 | 296.70 | 296.70 | 0.99% | 991 |
| Aug 24, 2026 | 297.00 | 297.00 | 291.80 | 293.80 | 293.80 | -1.11% | 3,695 |
| Aug 21, 2026 | 293.45 | 298.60 | 293.45 | 297.10 | 297.10 | 1.04% | 473 |
| Aug 20, 2026 | 294.80 | 296.10 | 293.35 | 294.05 | 294.05 | 0.02% | 379 |
| Aug 19, 2026 | 293.35 | 297.75 | 288.10 | 294.00 | 294.00 | -0.71% | 637 |
| Aug 18, 2026 | 306.25 | 306.25 | 295.00 | 296.10 | 296.10 | -3.25% | 499 |
| Aug 17, 2026 | 306.95 | 309.75 | 306.05 | 306.05 | 306.05 | 0.15% | 1,139 |