Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 52.00
+1.50 (2.97%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:SNDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 27 |
| Oct 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | 27 |
| Oct 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Oct 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Sep 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Sep 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 28, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | 2 |
| Sep 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Sep 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Sep 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Sep 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Sep 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Sep 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 11, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 100 |
| Sep 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Sep 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Sep 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Sep 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Aug 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Aug 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Aug 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Aug 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Aug 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Aug 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Aug 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Aug 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Aug 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Aug 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |