Schneider National, Inc. (FRA:SNIA)
Germany · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
At close: Mar 27, 2026
FRA:SNIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Mar 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Mar 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Mar 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.91 | -3.67% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.71 | - | - |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.71 | 1.87% | - |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | -7.76% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -2.52% | - |
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 1.71% | - |
| Mar 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - | - |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - | - |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.86% | - |
| Feb 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 4.50% | - |
| Feb 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | -2.63% | - |
| Feb 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | 0.88% | - |
| Feb 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | -6.61% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | - | - |
| Feb 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 0.83% | - |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 0.84% | - |
| Feb 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - | - |
| Feb 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 0.85% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -4.07% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | - | - |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.82% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | - | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -1.61% | - |
| Feb 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -1.59% | - |
| Feb 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 3.28% | - |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 2.52% | - |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | 8.18% | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | -5.17% | - |
| Jan 30, 2026 | 20.20 | 23.20 | 20.20 | 23.20 | 23.10 | -6.45% | 3 |
| Jan 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 2.48% | - |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -2.42% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | - | - |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -3.13% | - |
| Jan 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Jan 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 4.96% | - |
| Jan 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -0.82% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -0.81% | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -2.38% | - |