Schneider Electric S.E. (FRA:SNDB)
Germany · Delayed Price · Currency is EUR 60.00
+2.00 (3.45%)
At close: Aug 5, 2026
FRA:SNDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 9.35% | 16 |
| Jul 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jul 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jul 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 31 |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jul 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jul 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jul 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jul 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jul 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jun 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 26, 2026 | 55.00 | 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% | - |