Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 270.10
+1.45 (0.54%)
Last updated: May 14, 2026, 10:24 AM CET
FRA:SND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.91% | 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 |
| Apr 16, 2026 | 268.45 | 271.05 | 266.80 | 267.05 | 262.96 | 0.28% | 819 |
| Apr 15, 2026 | 266.20 | 267.80 | 265.95 | 266.30 | 262.22 | -0.71% | 1,042 |
| Apr 14, 2026 | 262.40 | 268.20 | 262.40 | 268.20 | 264.09 | 2.52% | 840 |
| Apr 13, 2026 | 257.05 | 261.60 | 257.05 | 261.60 | 257.59 | 0.46% | 658 |
| Apr 10, 2026 | 257.20 | 262.00 | 257.20 | 260.40 | 256.41 | 1.28% | 390 |
| Apr 9, 2026 | 253.30 | 259.35 | 252.30 | 257.10 | 253.16 | 0.82% | 893 |
| Apr 8, 2026 | 250.30 | 256.90 | 247.75 | 255.00 | 251.09 | 9.58% | 533 |
| Apr 7, 2026 | 235.80 | 238.90 | 232.70 | 232.70 | 229.13 | 0.17% | 1,274 |
| Apr 2, 2026 | 235.55 | 235.55 | 229.05 | 232.30 | 228.74 | -3.61% | 694 |
| Apr 1, 2026 | 236.30 | 241.65 | 235.95 | 241.00 | 237.31 | 2.75% | 447 |
| Mar 31, 2026 | 228.60 | 234.55 | 225.75 | 234.55 | 230.95 | 2.67% | 854 |
| Mar 30, 2026 | 228.40 | 230.55 | 226.70 | 228.45 | 224.95 | 0.13% | 3,094 |
| Mar 27, 2026 | 238.80 | 238.80 | 225.40 | 228.15 | 224.65 | -4.14% | 1,341 |
| Mar 26, 2026 | 246.10 | 246.10 | 238.00 | 238.00 | 234.35 | -4.24% | 696 |
| Mar 25, 2026 | 244.90 | 250.00 | 244.90 | 248.55 | 244.74 | 2.62% | 778 |
| Mar 24, 2026 | 243.75 | 243.75 | 237.30 | 242.20 | 238.49 | -0.84% | 574 |
| Mar 23, 2026 | 234.95 | 247.35 | 231.30 | 244.25 | 240.51 | 2.80% | 1,932 |
| Mar 20, 2026 | 246.15 | 247.05 | 236.45 | 237.60 | 233.96 | -3.41% | 1,450 |
| Mar 19, 2026 | 251.55 | 251.55 | 242.10 | 246.00 | 242.23 | -2.03% | 1,216 |
| Mar 18, 2026 | 253.50 | 258.80 | 251.10 | 251.10 | 247.25 | 0.16% | 1,499 |
| Mar 17, 2026 | 248.00 | 253.40 | 248.00 | 250.70 | 246.86 | 0.78% | 816 |
| Mar 16, 2026 | 248.90 | 250.80 | 246.50 | 248.75 | 244.94 | 0.42% | 2,058 |
| Mar 13, 2026 | 254.20 | 254.50 | 247.70 | 247.70 | 243.90 | -3.03% | 1,065 |
| Mar 12, 2026 | 250.55 | 255.55 | 250.00 | 255.45 | 251.53 | -0.80% | 3,101 |
| Mar 11, 2026 | 254.30 | 257.50 | 251.05 | 257.50 | 253.55 | 1.46% | 435 |
| Mar 10, 2026 | 251.00 | 257.45 | 251.00 | 253.80 | 249.91 | 3.80% | 1,291 |
| Mar 9, 2026 | 241.10 | 245.60 | 237.70 | 244.50 | 240.75 | -1.75% | 902 |
| Mar 6, 2026 | 254.75 | 255.35 | 246.95 | 248.85 | 245.04 | -1.01% | 2,323 |
| Mar 5, 2026 | 258.90 | 260.55 | 251.40 | 251.40 | 247.55 | -4.23% | 707 |
| Mar 4, 2026 | 255.05 | 262.50 | 253.75 | 262.50 | 258.48 | 1.53% | 1,011 |
| Mar 3, 2026 | 265.25 | 265.30 | 254.60 | 258.55 | 254.59 | -4.08% | 954 |
| Mar 2, 2026 | 268.95 | 269.85 | 265.55 | 269.55 | 265.42 | -1.70% | 1,023 |