Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 276.00
-3.60 (-1.29%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 278.90 | 279.35 | 272.95 | 274.25 | 274.25 | -2.63% | 894 |
| Jun 25, 2026 | 287.20 | 287.20 | 279.20 | 281.65 | 281.65 | 0.11% | 860 |
| Jun 24, 2026 | 279.65 | 282.00 | 277.95 | 281.35 | 281.35 | -0.20% | 613 |
| Jun 23, 2026 | 289.50 | 289.50 | 279.50 | 281.90 | 281.90 | -3.59% | 411 |
| Jun 22, 2026 | 291.00 | 293.15 | 288.45 | 292.40 | 292.40 | 0.86% | 2,483 |
| Jun 19, 2026 | 292.00 | 292.00 | 288.50 | 289.90 | 289.90 | -0.36% | 684 |
| Jun 18, 2026 | 281.20 | 291.60 | 281.20 | 290.95 | 290.95 | 2.79% | 1,623 |
| Jun 17, 2026 | 278.85 | 285.00 | 278.75 | 283.05 | 283.05 | 2.17% | 935 |
| Jun 16, 2026 | 272.35 | 279.25 | 272.35 | 277.05 | 277.05 | 2.31% | 635 |
| Jun 15, 2026 | 277.05 | 280.00 | 270.00 | 270.80 | 270.80 | 1.29% | 1,534 |
| Jun 12, 2026 | 270.90 | 271.85 | 264.05 | 267.35 | 267.35 | 1.06% | 869 |
| Jun 11, 2026 | 258.80 | 264.55 | 258.70 | 264.55 | 264.55 | 0.47% | 697 |
| Jun 10, 2026 | 264.05 | 264.40 | 257.80 | 263.30 | 263.30 | -0.11% | 708 |
| Jun 9, 2026 | 272.80 | 272.80 | 262.55 | 263.60 | 263.60 | -3.02% | 1,051 |
| Jun 8, 2026 | 267.50 | 271.80 | 264.60 | 271.80 | 271.80 | 0.63% | 931 |
| Jun 5, 2026 | 281.25 | 281.25 | 270.10 | 270.10 | 270.10 | -4.41% | 624 |
| Jun 4, 2026 | 283.00 | 284.10 | 276.75 | 282.55 | 282.55 | -0.49% | 309 |
| Jun 3, 2026 | 287.75 | 287.75 | 281.55 | 283.95 | 283.95 | -0.87% | 897 |
| Jun 2, 2026 | 279.10 | 287.40 | 279.10 | 286.45 | 286.45 | 3.50% | 711 |
| Jun 1, 2026 | 276.20 | 281.35 | 273.40 | 276.75 | 276.75 | 2.05% | 938 |
| May 29, 2026 | 268.75 | 271.55 | 268.00 | 271.20 | 271.20 | 2.42% | 615 |
| May 28, 2026 | 266.75 | 268.95 | 264.80 | 264.80 | 264.80 | -1.43% | 2,240 |
| May 27, 2026 | 274.30 | 275.25 | 268.00 | 268.65 | 268.65 | -2.11% | 586 |
| May 26, 2026 | 276.05 | 276.05 | 270.55 | 274.45 | 274.45 | -1.24% | 716 |
| May 25, 2026 | 273.30 | 278.10 | 273.30 | 277.90 | 277.90 | 3.16% | 82 |
| May 22, 2026 | 269.00 | 270.65 | 267.70 | 269.40 | 269.40 | 1.56% | 1,634 |
| May 21, 2026 | 265.15 | 266.55 | 262.60 | 265.25 | 265.25 | -0.02% | 801 |
| May 20, 2026 | 255.20 | 265.30 | 255.20 | 265.30 | 265.30 | 3.49% | 612 |
| May 19, 2026 | 260.80 | 261.95 | 253.25 | 256.35 | 256.35 | -1.50% | 739 |
| May 18, 2026 | 261.90 | 263.60 | 260.00 | 260.25 | 260.25 | -0.55% | 469 |
| May 15, 2026 | 267.75 | 267.75 | 261.70 | 261.70 | 261.70 | -3.36% | 449 |
| May 14, 2026 | 270.85 | 270.85 | 269.30 | 270.80 | 270.80 | 0.88% | 24 |
| May 13, 2026 | 267.60 | 268.45 | 264.05 | 268.45 | 268.45 | 0.64% | 1,166 |
| May 12, 2026 | 273.80 | 273.80 | 264.30 | 266.75 | 266.75 | -3.53% | 756 |
| May 11, 2026 | 271.10 | 276.55 | 267.05 | 276.50 | 276.50 | 2.48% | 712 |
| May 8, 2026 | 272.70 | 275.75 | 272.70 | 274.00 | 269.80 | - | 315 |
| May 7, 2026 | 286.65 | 287.35 | 274.00 | 274.00 | 269.80 | -3.18% | 822 |
| May 6, 2026 | 277.50 | 283.90 | 277.45 | 283.00 | 278.66 | 3.28% | 1,873 |
| May 5, 2026 | 261.40 | 274.00 | 259.60 | 274.00 | 269.80 | 4.00% | 1,410 |
| May 4, 2026 | 270.30 | 270.40 | 260.00 | 263.45 | 259.41 | -1.50% | 2,256 |
| Apr 30, 2026 | 267.45 | 271.15 | 261.95 | 267.45 | 263.35 | -1.58% | 1,633 |
| Apr 29, 2026 | 272.10 | 272.15 | 269.55 | 271.75 | 267.58 | -0.06% | 276 |
| Apr 28, 2026 | 275.35 | 275.35 | 269.00 | 271.90 | 267.73 | -1.24% | 1,464 |
| Apr 27, 2026 | 277.50 | 280.45 | 275.00 | 275.30 | 271.08 | -1.18% | 665 |
| Apr 24, 2026 | 273.60 | 278.75 | 270.00 | 278.60 | 274.33 | 2.35% | 489 |
| Apr 23, 2026 | 272.10 | 275.45 | 269.90 | 272.20 | 268.03 | -1.11% | 671 |
| Apr 22, 2026 | 277.20 | 280.95 | 271.95 | 275.25 | 271.03 | 2.49% | 802 |
| Apr 21, 2026 | 276.00 | 276.60 | 268.55 | 268.55 | 264.43 | -2.45% | 437 |
| Apr 20, 2026 | 273.65 | 275.30 | 272.35 | 275.30 | 271.08 | -0.83% | 595 |
| Apr 17, 2026 | 267.90 | 281.05 | 267.90 | 277.60 | 273.34 | 3.95% | 1,377 |