Schneider National, Inc. (FRA:SNIA)
Germany · Delayed Price · Currency is EUR 27.80
-0.40 (-1.42%)
At close: Sep 18, 2026
FRA:SNIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Sep 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 500 |
| Sep 15, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 2.05% | - |
| Sep 14, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | - |
| Sep 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.00% | - |
| Sep 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | -0.69% | - |
| Sep 9, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.71 | -2.70% | - |
| Sep 8, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.51 | - | - |
| Sep 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 2.78% | - |
| Sep 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | 0.70% | - |
| Sep 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Sep 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | -2.72% | - |
| Sep 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 0.68% | - |
| Aug 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -2.01% | - |
| Aug 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - | - |
| Aug 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 2.05% | - |
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -0.68% | - |
| Aug 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -2.65% | - |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 2.03% | - |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -1.33% | - |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -3.23% | - |
| Aug 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | - | - |
| Aug 17, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.91 | - | - |
| Aug 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | 1.31% | - |
| Aug 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.51 | -2.55% | - |
| Aug 12, 2026 | 29.80 | 31.40 | 29.80 | 31.40 | 31.31 | 3.97% | 10 |
| Aug 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | -0.66% | - |
| Aug 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | 1.33% | - |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -3.85% | - |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | - | - |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | 4.00% | - |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -2.60% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.71 | 4.76% | - |
| Jul 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -3.29% | - |
| Jul 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | -2.56% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | -2.50% | - |
| Jul 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | -2.44% | - |
| Jul 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | - | - |
| Jul 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | -0.61% | - |
| Jul 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | -0.60% | - |
| Jul 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | 2.47% | - |
| Jul 21, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.30 | -1.82% | - |
| Jul 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | - | - |
| Jul 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | 5.10% | - |
| Jul 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -1.26% | - |
| Jul 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - | - |
| Jul 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | 1.27% | - |
| Jul 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -1.88% | - |