Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
280.83
-14.17 (-4.80%)
Oct 31, 2025, 4:00 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 295.00 | 298.84 | 280.83 | 280.83 | 280.83 | -4.80% | 572 |
| Oct 30, 2025 | 289.63 | 298.89 | 285.00 | 295.00 | 295.00 | -0.17% | 1,301 |
| Oct 29, 2025 | 312.95 | 312.95 | 295.50 | 295.50 | 295.50 | -2.15% | 765 |
| Oct 28, 2025 | 297.40 | 308.00 | 295.90 | 302.00 | 302.00 | 0.67% | 782 |
| Oct 27, 2025 | 296.89 | 305.40 | 296.89 | 300.00 | 300.00 | 3.06% | 798 |
| Oct 24, 2025 | 291.80 | 308.03 | 291.08 | 291.08 | 291.08 | 0.84% | 3,922 |
| Oct 23, 2025 | 286.97 | 297.00 | 286.29 | 288.66 | 288.66 | 2.46% | 367 |
| Oct 22, 2025 | 297.73 | 297.73 | 281.74 | 281.74 | 281.74 | -1.66% | 238 |
| Oct 21, 2025 | 292.13 | 298.00 | 286.50 | 286.50 | 286.50 | - | 257 |
| Oct 20, 2025 | 286.10 | 298.00 | 286.10 | 286.50 | 286.50 | -3.86% | 296 |
| Oct 17, 2025 | 292.00 | 297.99 | 285.00 | 297.99 | 297.99 | 0.42% | 1,036 |
| Oct 16, 2025 | 291.35 | 297.32 | 291.35 | 296.74 | 296.74 | 3.90% | 160 |
| Oct 15, 2025 | 285.68 | 300.00 | 285.50 | 285.62 | 285.62 | -1.08% | 484 |
| Oct 14, 2025 | 285.15 | 293.19 | 281.42 | 288.74 | 288.74 | 0.43% | 1,118 |
| Oct 13, 2025 | 294.60 | 294.60 | 284.01 | 287.49 | 287.49 | 0.53% | 2,192 |
| Oct 10, 2025 | 285.23 | 295.35 | 281.94 | 285.97 | 285.97 | -0.34% | 536 |
| Oct 9, 2025 | 288.41 | 298.87 | 285.30 | 286.95 | 286.95 | 0.08% | 2,522 |
| Oct 8, 2025 | 297.55 | 297.55 | 285.89 | 286.72 | 286.72 | -1.84% | 126 |
| Oct 7, 2025 | 295.89 | 297.80 | 283.96 | 292.10 | 292.10 | -0.65% | 339 |
| Oct 6, 2025 | 293.48 | 299.00 | 291.60 | 294.00 | 294.00 | 0.22% | 715 |
| Oct 3, 2025 | 300.00 | 300.00 | 289.57 | 293.36 | 293.36 | -0.84% | 605 |
| Oct 2, 2025 | 311.53 | 311.53 | 292.77 | 295.85 | 295.85 | 2.97% | 751 |
| Oct 1, 2025 | 283.41 | 290.00 | 283.41 | 287.32 | 287.32 | 2.68% | 1,122 |
| Sep 30, 2025 | 280.00 | 280.00 | 276.00 | 279.83 | 279.83 | 1.68% | 1,333 |
| Sep 29, 2025 | 280.00 | 280.00 | 275.20 | 275.20 | 275.20 | -0.95% | 324 |
| Sep 26, 2025 | 274.98 | 277.84 | 274.29 | 277.84 | 277.84 | 2.38% | 401 |
| Sep 25, 2025 | 268.00 | 272.34 | 268.00 | 271.39 | 271.39 | -0.35% | 549 |
| Sep 24, 2025 | 273.63 | 274.12 | 268.76 | 272.34 | 272.34 | 0.32% | 476 |
| Sep 23, 2025 | 275.24 | 275.24 | 269.08 | 271.47 | 271.47 | -0.95% | 128 |
| Sep 22, 2025 | 267.52 | 278.00 | 267.52 | 274.08 | 274.08 | 0.70% | 637 |
| Sep 19, 2025 | 275.00 | 275.00 | 268.57 | 272.16 | 272.16 | -1.12% | 414 |
| Sep 18, 2025 | 277.00 | 278.50 | 271.49 | 275.24 | 275.24 | -0.64% | 571 |
| Sep 17, 2025 | 274.78 | 279.00 | 270.00 | 277.00 | 277.00 | 1.67% | 995 |
| Sep 16, 2025 | 276.31 | 280.00 | 271.53 | 272.44 | 272.44 | -2.70% | 546 |
| Sep 15, 2025 | 280.00 | 280.00 | 271.77 | 280.00 | 280.00 | 3.43% | 679 |
| Sep 12, 2025 | 273.00 | 280.00 | 270.71 | 270.71 | 270.71 | -1.21% | 834 |
| Sep 11, 2025 | 268.53 | 274.02 | 267.70 | 274.02 | 274.02 | 2.36% | 575 |
| Sep 10, 2025 | 264.63 | 269.23 | 264.63 | 267.70 | 267.70 | 1.79% | 518 |
| Sep 9, 2025 | 263.99 | 269.23 | 262.00 | 263.00 | 263.00 | -0.95% | 1,916 |
| Sep 8, 2025 | 263.18 | 274.35 | 262.82 | 265.53 | 265.53 | 3.84% | 541 |
| Sep 5, 2025 | 255.46 | 259.00 | 255.46 | 255.72 | 255.72 | 0.19% | 1,065 |
| Sep 4, 2025 | 260.00 | 260.00 | 250.27 | 255.24 | 255.24 | 0.04% | 189 |
| Sep 3, 2025 | 252.73 | 259.69 | 252.40 | 255.14 | 255.14 | -0.10% | 403 |
| Sep 2, 2025 | 247.00 | 255.40 | 246.25 | 255.40 | 255.40 | -0.45% | 433 |
| Aug 29, 2025 | 248.53 | 256.55 | 245.96 | 256.55 | 256.55 | 1.51% | 2,292 |
| Aug 28, 2025 | 247.43 | 252.80 | 247.43 | 252.75 | 252.75 | 3.17% | 1,107 |
| Aug 27, 2025 | 256.84 | 256.84 | 242.77 | 244.99 | 244.99 | -3.32% | 1,389 |
| Aug 26, 2025 | 255.05 | 255.05 | 244.76 | 253.41 | 253.41 | 2.97% | 772 |
| Aug 25, 2025 | 247.44 | 255.00 | 246.00 | 246.11 | 246.11 | -2.16% | 863 |
| Aug 22, 2025 | 259.15 | 259.15 | 251.03 | 251.55 | 251.55 | -2.33% | 1,103 |