Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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