Schneider National, Inc. (FRA:SNIA)
Germany · Delayed Price · Currency is EUR 24.20
-0.60 (-2.42%)
Last updated: Jan 28, 2026, 8:12 AM CET
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.20 | 23.20 | 20.20 | 23.20 | 23.20 | -6.45% | 3 |
| Jan 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Jan 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Jan 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jan 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jan 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 2.75% | - |
| Dec 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | - | - |
| Dec 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | - | - |
| Dec 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.72 | 2.83% | - |
| Dec 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | - | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | 3.92% | - |
| Dec 3, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | 20.33 | 5.15% | 2,000 |
| Dec 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 2.11% | - |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | -0.52% | - |
| Nov 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 0.53% | - |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | - | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 3.83% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | -0.54% | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.33 | 5.14% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -1.13% | - |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 1.72% | - |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -3.87% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | -0.55% | - |