Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 300.30
+3.60 (1.21%)
Last updated: Aug 26, 2026, 3:30 PM CET
FRA:SND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | - | 0.29% | - |
| Aug 25, 2026 | 294.25 | 298.10 | 294.20 | 296.70 | 296.70 | 0.99% | 991 |
| Aug 24, 2026 | 297.00 | 297.00 | 291.80 | 293.80 | 293.80 | -1.11% | 3,695 |
| Aug 21, 2026 | 293.45 | 298.60 | 293.45 | 297.10 | 297.10 | 1.04% | 473 |
| Aug 20, 2026 | 294.80 | 296.10 | 293.35 | 294.05 | 294.05 | 0.02% | 379 |
| Aug 19, 2026 | 293.35 | 297.75 | 288.10 | 294.00 | 294.00 | -0.71% | 637 |
| Aug 18, 2026 | 306.25 | 306.25 | 295.00 | 296.10 | 296.10 | -3.25% | 499 |
| Aug 17, 2026 | 306.95 | 309.75 | 306.05 | 306.05 | 306.05 | 0.15% | 1,139 |
| Aug 14, 2026 | 310.85 | 310.85 | 305.60 | 305.60 | 305.60 | -1.39% | 774 |
| Aug 13, 2026 | 311.50 | 311.75 | 309.10 | 309.90 | 309.90 | 0.49% | 211 |
| Aug 12, 2026 | 306.15 | 311.50 | 306.10 | 308.40 | 308.40 | 0.62% | 1,439 |
| Aug 11, 2026 | 306.10 | 306.50 | 302.65 | 306.50 | 306.50 | 1.41% | 1,605 |
| Aug 10, 2026 | 304.70 | 305.25 | 302.25 | 302.25 | 302.25 | -1.14% | 1,132 |
| Aug 7, 2026 | 300.70 | 305.75 | 300.70 | 305.75 | 305.75 | 1.66% | 1,980 |
| Aug 6, 2026 | 300.40 | 301.15 | 296.70 | 300.75 | 300.75 | -0.50% | 1,087 |
| Aug 5, 2026 | 304.20 | 304.20 | 297.35 | 302.25 | 302.25 | 0.97% | 721 |
| Aug 4, 2026 | 292.45 | 300.05 | 292.25 | 299.35 | 299.35 | 2.73% | 1,041 |
| Aug 3, 2026 | 291.00 | 294.05 | 286.30 | 291.40 | 291.40 | 0.52% | 670 |
| Jul 31, 2026 | 284.85 | 294.30 | 284.85 | 289.90 | 289.90 | 1.12% | 1,543 |
| Jul 30, 2026 | 269.50 | 286.70 | 269.50 | 286.70 | 286.70 | 9.01% | 1,219 |
| Jul 29, 2026 | 261.35 | 263.00 | 256.30 | 263.00 | 263.00 | 1.02% | 990 |
| Jul 28, 2026 | 265.80 | 265.80 | 259.90 | 260.35 | 260.35 | -2.29% | 977 |
| Jul 27, 2026 | 270.45 | 272.00 | 264.40 | 266.45 | 266.45 | 0.28% | 745 |
| Jul 24, 2026 | 267.00 | 267.60 | 265.70 | 265.70 | 265.70 | -0.23% | 337 |
| Jul 23, 2026 | 268.85 | 268.85 | 262.85 | 266.30 | 266.30 | -1.33% | 837 |
| Jul 22, 2026 | 268.55 | 270.05 | 265.85 | 269.90 | 269.90 | 0.28% | 1,140 |
| Jul 21, 2026 | 266.90 | 269.15 | 265.60 | 269.15 | 269.15 | 1.47% | 750 |
| Jul 20, 2026 | 263.05 | 267.50 | 261.95 | 265.25 | 265.25 | 0.68% | 353 |
| Jul 17, 2026 | 260.00 | 263.45 | 257.65 | 263.45 | 263.45 | -0.11% | 1,824 |
| Jul 16, 2026 | 275.30 | 275.30 | 261.00 | 263.75 | 263.75 | -2.82% | 1,132 |
| Jul 15, 2026 | 273.75 | 274.65 | 271.40 | 271.40 | 271.40 | 0.31% | 186 |
| Jul 14, 2026 | 266.35 | 271.15 | 266.35 | 270.55 | 270.55 | 1.06% | 641 |
| Jul 13, 2026 | 267.95 | 268.75 | 266.25 | 267.70 | 267.70 | -1.09% | 696 |
| Jul 10, 2026 | 270.05 | 270.65 | 267.80 | 270.65 | 270.65 | -0.02% | 608 |
| Jul 9, 2026 | 267.90 | 271.35 | 267.90 | 270.70 | 270.70 | 2.17% | 526 |
| Jul 8, 2026 | 269.60 | 269.60 | 261.90 | 264.95 | 264.95 | -1.85% | 335 |
| Jul 7, 2026 | 276.30 | 276.30 | 268.90 | 269.95 | 269.95 | -3.78% | 378 |
| Jul 6, 2026 | 280.00 | 280.55 | 275.40 | 280.55 | 280.55 | 0.45% | 2,598 |
| Jul 3, 2026 | 278.90 | 280.30 | 277.05 | 279.30 | 279.30 | 0.54% | 248 |
| Jul 2, 2026 | 277.95 | 278.25 | 274.15 | 277.80 | 277.80 | 1.68% | 357 |
| Jul 1, 2026 | 284.80 | 284.80 | 273.20 | 273.20 | 273.20 | -4.34% | 4,611 |
| Jun 30, 2026 | 279.00 | 286.70 | 279.00 | 285.60 | 285.60 | 2.15% | 1,473 |
| Jun 29, 2026 | 277.95 | 280.00 | 275.25 | 279.60 | 279.60 | 1.95% | 422 |
| 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 |