Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 274.95
+1.00 (0.37%)
At close: Apr 23, 2026
FRA:SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 272.50 | 275.65 | 269.85 | 274.95 | - | -0.11% | 1,794 |
| Apr 22, 2026 | 277.20 | 280.95 | 271.95 | 275.25 | 275.25 | 2.49% | 802 |
| Apr 21, 2026 | 276.00 | 276.60 | 268.55 | 268.55 | 268.55 | -2.45% | 437 |
| Apr 20, 2026 | 273.65 | 275.30 | 272.35 | 275.30 | 275.30 | -0.83% | 595 |
| Apr 17, 2026 | 267.90 | 281.05 | 267.90 | 277.60 | 277.60 | 3.95% | 1,377 |
| Apr 16, 2026 | 268.45 | 271.05 | 266.80 | 267.05 | 267.05 | 0.28% | 819 |
| Apr 15, 2026 | 266.20 | 267.80 | 265.95 | 266.30 | 266.30 | -0.71% | 1,042 |
| Apr 14, 2026 | 262.40 | 268.20 | 262.40 | 268.20 | 268.20 | 2.52% | 840 |
| Apr 13, 2026 | 257.05 | 261.60 | 257.05 | 261.60 | 261.60 | 0.46% | 658 |
| Apr 10, 2026 | 257.20 | 262.00 | 257.20 | 260.40 | 260.40 | 1.28% | 390 |
| Apr 9, 2026 | 253.30 | 259.35 | 252.30 | 257.10 | 257.10 | 0.82% | 893 |
| Apr 8, 2026 | 250.30 | 256.90 | 247.75 | 255.00 | 255.00 | 9.58% | 533 |
| Apr 7, 2026 | 235.80 | 238.90 | 232.70 | 232.70 | 232.70 | 0.17% | 1,274 |
| Apr 2, 2026 | 235.55 | 235.55 | 229.05 | 232.30 | 232.30 | -3.61% | 694 |
| Apr 1, 2026 | 236.30 | 241.65 | 235.95 | 241.00 | 241.00 | 2.75% | 447 |
| Mar 31, 2026 | 228.60 | 234.55 | 225.75 | 234.55 | 234.55 | 2.67% | 854 |
| Mar 30, 2026 | 228.40 | 230.55 | 226.70 | 228.45 | 228.45 | 0.13% | 3,094 |
| Mar 27, 2026 | 238.80 | 238.80 | 225.40 | 228.15 | 228.15 | -4.14% | 1,341 |
| Mar 26, 2026 | 246.10 | 246.10 | 238.00 | 238.00 | 238.00 | -4.24% | 696 |
| Mar 25, 2026 | 244.90 | 250.00 | 244.90 | 248.55 | 248.55 | 2.62% | 778 |
| Mar 24, 2026 | 243.75 | 243.75 | 237.30 | 242.20 | 242.20 | -0.84% | 574 |
| Mar 23, 2026 | 234.95 | 247.35 | 231.30 | 244.25 | 244.25 | 2.80% | 1,932 |
| Mar 20, 2026 | 246.15 | 247.05 | 236.45 | 237.60 | 237.60 | -3.41% | 1,450 |
| Mar 19, 2026 | 251.55 | 251.55 | 242.10 | 246.00 | 246.00 | -2.03% | 1,216 |
| Mar 18, 2026 | 253.50 | 258.80 | 251.10 | 251.10 | 251.10 | 0.16% | 1,499 |
| Mar 17, 2026 | 248.00 | 253.40 | 248.00 | 250.70 | 250.70 | 0.78% | 816 |
| Mar 16, 2026 | 248.90 | 250.80 | 246.50 | 248.75 | 248.75 | 0.42% | 2,058 |
| 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 |