Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:SNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | - | -1.82% | - |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 30 |
| Apr 21, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | 9 |
| Apr 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Apr 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 35 |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 13, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 2.94% | 37 |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Apr 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 6.41% | - |
| Apr 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Apr 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Mar 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Mar 27, 2026 | 47.60 | 47.60 | 45.00 | 45.00 | 45.00 | -7.79% | 2 |
| Mar 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Mar 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Mar 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.31% | - |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Mar 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Mar 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Mar 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Mar 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Mar 11, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.41% | 92 |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 4.18% | - |
| Mar 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.35% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 3, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -4.67% | 195 |
| Mar 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Feb 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 26, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 6.73% | 2 |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Feb 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Feb 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 13, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 229 |
| Feb 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |