Schneider Electric S.E. (FRA:SND)
Germany · Delayed Price · Currency is EUR 274.85
-16.60 (-5.70%)
Last updated: Sep 14, 2026, 9:31 PM CET
FRA:SND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 286.90 | 286.90 | 270.00 | 274.85 | 274.85 | -5.70% | 2,745 |
| Sep 11, 2026 | 288.90 | 291.45 | 288.05 | 291.45 | 291.45 | 1.44% | 283 |
| Sep 10, 2026 | 290.50 | 291.60 | 285.80 | 287.30 | 287.30 | -1.24% | 315 |
| Sep 9, 2026 | 298.80 | 298.80 | 288.80 | 290.90 | 290.90 | -2.66% | 844 |
| Sep 8, 2026 | 293.65 | 298.85 | 293.00 | 298.85 | 298.85 | 1.03% | 437 |
| Sep 7, 2026 | 289.05 | 296.30 | 289.00 | 295.80 | 295.80 | 2.74% | 1,320 |
| Sep 4, 2026 | 288.35 | 290.50 | 287.90 | 287.90 | 287.90 | 0.40% | 610 |
| Sep 3, 2026 | 287.45 | 288.25 | 285.00 | 286.75 | 286.75 | -0.24% | 552 |
| Sep 2, 2026 | 286.50 | 289.95 | 286.50 | 287.45 | 287.45 | -0.07% | 507 |
| Sep 1, 2026 | 295.65 | 295.65 | 287.25 | 287.65 | 287.65 | -2.46% | 487 |
| Aug 31, 2026 | 303.20 | 303.20 | 294.90 | 294.90 | 294.90 | -2.11% | 584 |
| Aug 28, 2026 | 298.70 | 303.35 | 298.70 | 301.25 | 301.25 | 1.09% | 2,516 |
| Aug 27, 2026 | 302.90 | 302.90 | 297.40 | 298.00 | 298.00 | -0.33% | 680 |
| Aug 26, 2026 | 297.55 | 300.45 | 297.55 | 299.00 | 299.00 | 0.78% | 658 |
| 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 |