Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:SNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| May 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| May 11, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.43 | 1.85% | 3 |
| May 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -5.26% | - |
| May 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | 3.64% | - |
| May 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | 6.80% | - |
| May 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.97 | -3.74% | - |
| May 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.94 | - | - |
| Apr 30, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 52.94 | -0.93% | 20 |
| Apr 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -0.92% | - |
| Apr 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.93 | -0.91% | - |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | 0.92% | - |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.93 | 0.93% | - |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -1.82% | - |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | -0.90% | 30 |
| Apr 21, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 54.92 | 1.83% | 9 |
| Apr 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.93 | 2.83% | - |
| Apr 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.45 | - | - |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.45 | - | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.45 | 1.92% | 35 |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.46 | -0.95% | - |
| Apr 13, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 51.96 | 2.94% | 37 |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.47 | 2.00% | - |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.48 | 0.40% | - |
| Apr 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.28 | 6.41% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.31 | - | - |
| Apr 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.31 | -0.43% | - |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.51 | 3.07% | - |
| Mar 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.13 | 0.44% | - |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | 0.89% | - |
| Mar 27, 2026 | 47.60 | 47.60 | 45.00 | 45.00 | 44.53 | -7.79% | 2 |
| Mar 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.29 | 0.41% | - |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.10 | 0.41% | - |
| Mar 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.90 | 4.31% | - |
| Mar 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.92 | -5.31% | - |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.49 | -0.81% | - |
| Mar 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.89 | -1.20% | - |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.48 | 1.21% | - |
| Mar 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.89 | - | - |
| Mar 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.89 | -2.18% | - |
| Mar 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.98 | 1.41% | - |
| Mar 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.28 | -2.35% | - |
| Mar 11, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.47 | 2.41% | 92 |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.28 | 4.18% | - |
| Mar 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.30 | -5.35% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.98 | -0.98% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.47 | 0.99% | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.98 | -0.98% | - |
| Mar 3, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 50.47 | -4.67% | 195 |
| Mar 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.94 | -1.83% | - |