Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 47.00
-1.60 (-3.29%)
At close: Jan 9, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Jan 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jan 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Jan 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jan 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Jan 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Dec 30, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 2 |
| Dec 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3 |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Dec 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Dec 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Dec 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | - |
| Dec 17, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | 0.83% | 324 |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Dec 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Dec 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Dec 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Dec 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Dec 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Dec 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Dec 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Dec 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Nov 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Nov 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Nov 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Nov 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Nov 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Nov 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | 107 |
| Nov 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 100 |
| Oct 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Oct 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |