Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	57.42	57.49	56.59	57.35	-	2.30%	20,734
Mar 24, 2026	54.86	56.41	54.68	56.06	56.06	-1.72%	326,463
Mar 23, 2026	56.40	58.00	56.19	57.04	57.04	5.24%	491,604
Mar 20, 2026	56.51	56.54	54.09	54.20	54.20	-4.54%	404,171
Mar 19, 2026	55.65	57.42	55.18	56.78	56.78	-0.80%	498,838
Mar 18, 2026	58.41	58.76	57.24	57.24	57.24	-0.99%	420,597
Mar 17, 2026	58.49	58.62	57.69	57.81	57.81	0.64%	299,885
Mar 16, 2026	57.27	57.61	56.96	57.44	57.44	1.79%	392,316
Mar 13, 2026	58.21	58.47	56.31	56.43	56.43	-3.06%	462,635
Mar 12, 2026	58.85	58.95	57.52	58.21	58.21	-1.97%	377,463
Mar 11, 2026	58.52	59.78	58.52	59.38	59.38	1.04%	524,729
Mar 10, 2026	59.14	60.02	58.67	58.77	58.77	1.10%	356,847
Mar 9, 2026	55.58	58.65	55.11	58.13	58.13	0.38%	503,281
Mar 6, 2026	56.81	58.22	56.70	57.91	57.91	-2.00%	478,624
Mar 5, 2026	60.52	60.52	57.16	59.09	59.09	-2.30%	338,019
Mar 4, 2026	60.11	60.94	59.85	60.48	60.48	1.77%	635,169
Mar 3, 2026	59.14	60.67	58.68	59.43	59.43	-5.22%	382,324
Mar 2, 2026	62.24	63.14	62.17	62.70	62.70	-3.85%	262,869
Feb 27, 2026	64.85	65.67	64.82	65.21	65.21	0.95%	479,982
Feb 26, 2026	65.31	65.58	63.60	64.60	64.60	2.43%	455,835
Feb 25, 2026	62.56	63.54	62.04	63.06	63.06	1.11%	666,131
Feb 24, 2026	61.24	62.49	61.16	62.37	62.37	2.08%	349,702
Feb 23, 2026	61.31	61.52	60.92	61.10	61.10	-1.10%	243,177
Feb 20, 2026	60.97	61.90	60.96	61.78	61.78	1.25%	220,276
Feb 19, 2026	60.13	61.12	60.13	61.02	61.02	-0.44%	317,349
Feb 18, 2026	61.33	62.01	61.22	61.29	61.29	1.22%	341,677
Feb 17, 2026	59.27	60.67	59.02	60.55	60.55	-3.01%	546,567
Feb 13, 2026	61.77	62.97	61.31	62.43	62.43	-1.11%	364,136
Feb 12, 2026	64.70	65.19	62.90	63.13	63.13	-1.05%	412,167
Feb 11, 2026	63.37	63.91	62.47	63.80	63.80	3.96%	346,002
Feb 10, 2026	61.48	61.71	60.99	61.37	61.37	-0.21%	400,095
Feb 9, 2026	60.64	61.65	60.50	61.50	61.50	2.43%	537,440
Feb 6, 2026	59.46	60.06	59.41	60.04	60.04	1.75%	1,603,666
Feb 5, 2026	58.39	59.31	57.77	59.01	59.01	1.18%	1,419,857
Feb 4, 2026	58.95	59.65	57.89	58.32	58.32	-1.50%	756,246
Feb 3, 2026	58.18	59.21	57.25	59.21	59.21	1.06%	2,270,112
Feb 2, 2026	57.99	59.00	57.86	58.59	58.59	2.72%	317,033
Jan 30, 2026	57.83	58.02	56.98	57.04	57.04	-2.16%	471,431
Jan 29, 2026	58.31	58.39	57.10	58.30	58.30	3.22%	1,203,187
Jan 28, 2026	55.99	56.49	55.75	56.48	56.48	0.27%	461,686
Jan 27, 2026	55.97	56.73	55.94	56.33	56.33	2.07%	240,104
Jan 26, 2026	55.06	55.55	54.93	55.19	55.19	0.46%	254,006
Jan 23, 2026	54.50	54.97	53.85	54.94	54.94	1.55%	271,249
Jan 22, 2026	53.96	54.41	53.75	54.10	54.10	-	328,188
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