Skip to main content
logo
Schneider Electric S.E. (FRA:SND)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026277.05279.00273.00276.00--2.01%2,894
Jun 25, 2026287.20287.20279.20281.65281.650.11%860
Jun 24, 2026279.65282.00277.95281.35281.35-0.20%613
Jun 23, 2026289.50289.50279.50281.90281.90-3.59%411
Jun 22, 2026291.00293.15288.45292.40292.400.86%2,483
Jun 19, 2026292.00292.00288.50289.90289.90-0.36%684
Jun 18, 2026281.20291.60281.20290.95290.952.79%1,623
Jun 17, 2026278.85285.00278.75283.05283.052.17%935
Jun 16, 2026272.35279.25272.35277.05277.052.31%635
Jun 15, 2026277.05280.00270.00270.80270.801.29%1,534
Jun 12, 2026270.90271.85264.05267.35267.351.06%869
Jun 11, 2026258.80264.55258.70264.55264.550.47%697
Jun 10, 2026264.05264.40257.80263.30263.30-0.11%708
Jun 9, 2026272.80272.80262.55263.60263.60-3.02%1,051
Jun 8, 2026267.50271.80264.60271.80271.800.63%931
Jun 5, 2026281.25281.25270.10270.10270.10-4.41%624
Jun 4, 2026283.00284.10276.75282.55282.55-0.49%309
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