Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 55.00
-2.00 (-3.51%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:SNDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -3.51% | - |
| Jun 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Jun 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jun 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jun 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jun 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jun 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jun 15, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 3.74% | 18 |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Jun 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jun 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jun 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jun 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jun 5, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | 44 |
| Jun 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jun 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| May 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| May 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| May 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| May 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| May 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.71% | - |
| 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 | - | - |