Skip to main content
logo
Schneider Electric S.E. (FRA:SND)
Germany flag Germany · Delayed Price · Currency is EUR
283.95
-2.50 (-0.87%)
At close: Jun 3, 2026

FRA:SND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026287.75287.75281.55283.95283.95-0.87%897
Jun 2, 2026279.10287.40279.10286.45286.453.50%711
Jun 1, 2026276.20281.35273.40276.75276.752.05%938
May 29, 2026268.75271.55268.00271.20271.202.42%615
May 28, 2026266.75268.95264.80264.80264.80-1.43%2,240
May 27, 2026274.30275.25268.00268.65268.65-2.11%586
May 26, 2026276.05276.05270.55274.45274.45-1.24%716
May 25, 2026273.30278.10273.30277.90277.903.16%82
May 22, 2026269.00270.65267.70269.40269.401.56%1,634
May 21, 2026265.15266.55262.60265.25265.25-0.02%801
May 20, 2026255.20265.30255.20265.30265.303.49%612
May 19, 2026260.80261.95253.25256.35256.35-1.50%739
May 18, 2026261.90263.60260.00260.25260.25-0.55%469
May 15, 2026267.75267.75261.70261.70261.70-3.36%449
May 14, 2026270.85270.85269.30270.80270.800.88%24
May 13, 2026267.60268.45264.05268.45268.450.64%1,166
May 12, 2026273.80273.80264.30266.75266.75-3.53%756
May 11, 2026271.10276.55267.05276.50276.502.48%712
May 8, 2026272.70275.75272.70274.00269.80-315
May 7, 2026286.65287.35274.00274.00269.80-3.18%822
May 6, 2026277.50283.90277.45283.00278.663.28%1,873
May 5, 2026261.40274.00259.60274.00269.804.00%1,410
May 4, 2026270.30270.40260.00263.45259.41-1.50%2,256
Apr 30, 2026267.45271.15261.95267.45263.35-1.58%1,633
Apr 29, 2026272.10272.15269.55271.75267.58-0.06%276
Apr 28, 2026275.35275.35269.00271.90267.73-1.24%1,464
Apr 27, 2026277.50280.45275.00275.30271.08-1.18%665
Apr 24, 2026273.60278.75270.00278.60274.332.35%489
Apr 23, 2026272.10275.45269.90272.20268.03-1.11%671
Apr 22, 2026277.20280.95271.95275.25271.032.49%802
Apr 21, 2026276.00276.60268.55268.55264.43-2.45%437
Apr 20, 2026273.65275.30272.35275.30271.08-0.83%595
Apr 17, 2026267.90281.05267.90277.60273.343.95%1,377
Apr 16, 2026268.45271.05266.80267.05262.960.28%819
Apr 15, 2026266.20267.80265.95266.30262.22-0.71%1,042
Apr 14, 2026262.40268.20262.40268.20264.092.52%840
Apr 13, 2026257.05261.60257.05261.60257.590.46%658
Apr 10, 2026257.20262.00257.20260.40256.411.28%390
Apr 9, 2026253.30259.35252.30257.10253.160.82%893
Apr 8, 2026250.30256.90247.75255.00251.099.58%533
Apr 7, 2026235.80238.90232.70232.70229.130.17%1,274
Apr 2, 2026235.55235.55229.05232.30228.74-3.61%694
Apr 1, 2026236.30241.65235.95241.00237.312.75%447
Mar 31, 2026228.60234.55225.75234.55230.952.67%854
Mar 30, 2026228.40230.55226.70228.45224.950.13%3,094
Mar 27, 2026238.80238.80225.40228.15224.65-4.14%1,341
Mar 26, 2026246.10246.10238.00238.00234.35-4.24%696
Mar 25, 2026244.90250.00244.90248.55244.742.62%778
Mar 24, 2026243.75243.75237.30242.20238.49-0.84%574
Mar 23, 2026234.95247.35231.30244.25240.512.80%1,932