Schneider National, Inc. (FRA:SNIA)
Germany · Delayed Price · Currency is EUR 19.10
+0.10 (0.53%)
At close: Nov 28, 2025
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.14% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Nov 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Nov 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 6.47% | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 17.70 | 17.70 | 17.70 | -7.33% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Oct 27, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.09% | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Oct 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Oct 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 7.14% | - |
| Oct 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 2, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - | - |
| Oct 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Sep 26, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | - |
| Sep 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Sep 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |