Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.89	54.39	52.70	54.10	54.10	1.46%	525,714
Jan 20, 2026	53.22	53.71	53.13	53.32	53.32	-2.29%	543,759
Jan 16, 2026	53.96	54.59	53.87	54.57	54.57	1.09%	552,567
Jan 15, 2026	54.12	54.59	53.87	53.98	53.98	0.11%	275,471
Jan 14, 2026	54.59	54.63	53.64	53.92	53.92	-2.92%	254,756
Jan 13, 2026	55.58	55.84	55.21	55.54	55.54	0.33%	312,094
Jan 12, 2026	55.41	56.15	55.06	55.36	55.36	0.84%	269,302
Jan 9, 2026	54.89	54.91	54.43	54.90	54.90	-	321,042
Jan 8, 2026	55.14	55.14	54.53	54.90	54.90	-3.80%	444,874
Jan 7, 2026	57.53	57.58	56.98	57.07	57.07	0.44%	582,507
Jan 6, 2026	55.81	56.82	55.40	56.82	56.82	0.74%	1,365,374
Jan 5, 2026	55.79	56.49	55.50	56.40	56.40	1.60%	419,308
Jan 2, 2026	55.36	55.68	55.04	55.51	55.51	1.05%	318,533
Dec 31, 2025	55.09	55.22	54.87	54.94	54.93	-0.91%	107,226
Dec 30, 2025	55.37	55.63	55.28	55.44	55.44	-0.16%	201,386
Dec 29, 2025	55.80	56.03	55.45	55.53	55.53	0.16%	305,038
Dec 26, 2025	55.71	56.06	55.39	55.44	55.44	0.14%	177,721
Dec 24, 2025	54.31	55.89	54.31	55.36	55.36	-0.25%	214,357
Dec 23, 2025	55.49	55.68	55.39	55.50	55.50	-0.20%	316,028
Dec 22, 2025	55.42	55.70	55.29	55.61	55.61	0.87%	222,538
Dec 19, 2025	55.42	55.73	54.99	55.13	55.13	0.82%	299,524
Dec 18, 2025	54.67	55.34	54.48	54.68	54.68	1.07%	216,526
Dec 17, 2025	55.24	55.28	54.00	54.10	54.10	-4.01%	512,060
Dec 16, 2025	56.53	56.75	56.11	56.36	56.36	-0.91%	196,801
Dec 15, 2025	57.06	57.21	56.61	56.88	56.88	3.04%	269,885
Dec 12, 2025	56.87	56.93	55.08	55.20	55.20	-1.94%	571,109
Dec 11, 2025	56.85	56.90	55.95	56.29	56.29	3.04%	891,465
Dec 10, 2025	54.15	55.17	53.90	54.63	54.63	0.72%	303,839
Dec 9, 2025	54.17	54.55	54.13	54.24	54.24	-1.95%	367,052
Dec 8, 2025	55.20	55.70	54.93	55.32	55.32	0.97%	711,613
Dec 5, 2025	55.37	55.37	54.76	54.79	54.79	-0.83%	347,182
Dec 4, 2025	55.16	55.50	55.08	55.25	55.25	2.91%	558,612
Dec 3, 2025	53.06	53.74	52.87	53.69	53.69	0.09%	221,278
Dec 2, 2025	53.50	53.88	53.27	53.64	53.64	0.68%	355,841
Dec 1, 2025	53.53	53.70	53.28	53.28	53.28	-0.67%	429,395
Nov 28, 2025	53.20	53.64	53.19	53.64	53.64	1.84%	103,322
Nov 26, 2025	52.06	52.78	52.00	52.67	52.67	1.44%	236,840
Nov 25, 2025	51.69	52.00	51.17	51.92	51.92	1.21%	681,698
Nov 24, 2025	51.38	51.80	50.96	51.30	51.30	-	396,414
Nov 21, 2025	51.38	51.55	50.61	51.30	51.30	-0.27%	1,307,715
Nov 20, 2025	53.29	53.43	51.40	51.44	51.44	-2.39%	1,315,929
Nov 19, 2025	52.68	53.07	52.17	52.70	52.70	0.32%	361,735
Nov 18, 2025	52.53	52.76	51.97	52.53	52.53	-1.30%	690,657
Nov 17, 2025	54.28	54.28	53.04	53.22	53.22	-2.12%	376,633
Nov 14, 2025	54.39	54.82	53.65	54.37	54.37	0.17%	880,170
Nov 13, 2025	55.98	55.99	54.09	54.28	54.28	-2.14%	186,429
Nov 12, 2025	55.56	55.84	55.11	55.47	55.47	1.76%	232,960
Nov 11, 2025	54.47	54.81	54.21	54.51	54.51	0.53%	212,372
Nov 10, 2025	54.31	54.34	53.81	54.22	54.22	0.30%	241,666
Nov 7, 2025	53.02	54.06	52.70	54.06	54.06	-0.13%	222,987