Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	65.84	66.85	65.57	66.43	66.43	-0.14%	266,288
Sep 23, 2026	67.31	67.34	66.12	66.52	66.52	-2.12%	202,285
Sep 22, 2026	67.64	68.12	67.37	67.96	67.96	0.31%	290,661
Sep 21, 2026	67.69	67.90	67.44	67.75	67.75	3.09%	151,277
Sep 18, 2026	65.71	65.81	65.23	65.72	65.72	0.08%	253,681
Sep 17, 2026	65.89	66.44	65.59	65.67	65.67	2.88%	254,394
Sep 16, 2026	64.16	64.70	63.39	63.83	63.83	0.61%	248,808
Sep 15, 2026	63.66	63.71	63.12	63.44	63.44	0.68%	387,388
Sep 14, 2026	62.51	63.35	61.91	63.01	63.01	-6.47%	359,258
Sep 11, 2026	67.15	67.74	66.98	67.37	67.37	1.08%	224,632
Sep 10, 2026	66.40	66.95	66.34	66.65	66.65	-1.14%	208,747
Sep 9, 2026	67.63	67.84	66.94	67.42	67.42	-2.39%	460,817
Sep 8, 2026	69.08	69.71	68.70	69.07	69.07	3.43%	299,746
Sep 4, 2026	66.78	67.57	66.71	66.78	66.78	0.27%	208,225
Sep 3, 2026	66.32	66.79	65.79	66.60	66.60	0.50%	285,764
Sep 2, 2026	67.05	67.08	66.16	66.27	66.27	-0.18%	310,857
Sep 1, 2026	67.45	67.48	66.20	66.39	66.39	-2.91%	260,890
Aug 31, 2026	69.46	69.55	68.20	68.38	68.38	-2.09%	274,984
Aug 28, 2026	70.56	70.59	69.62	69.84	69.84	0.76%	414,635
Aug 27, 2026	69.68	69.73	69.02	69.31	69.31	-0.60%	196,199
Aug 26, 2026	69.83	70.28	69.41	69.73	69.73	0.77%	164,964
Aug 25, 2026	69.30	69.46	68.98	69.20	69.20	1.66%	133,703
Aug 24, 2026	68.57	68.59	67.67	68.07	68.07	-1.66%	235,065
Aug 21, 2026	69.85	69.86	69.07	69.22	69.22	0.58%	223,647
Aug 20, 2026	68.57	69.06	68.31	68.82	68.82	0.23%	193,519
Aug 19, 2026	69.15	69.17	68.28	68.66	68.66	0.56%	131,226
Aug 18, 2026	69.16	69.22	68.10	68.28	68.28	-4.29%	150,254
Aug 17, 2026	71.51	71.65	71.27	71.34	71.34	0.73%	196,024
Aug 14, 2026	70.86	71.52	70.79	70.82	70.82	-0.71%	226,050
Aug 13, 2026	71.21	71.62	71.17	71.33	71.33	-0.29%	244,145
Aug 12, 2026	71.81	71.98	71.22	71.54	71.54	1.69%	222,024
Aug 11, 2026	70.55	70.76	70.07	70.35	70.35	1.12%	157,088
Aug 10, 2026	70.29	70.36	69.57	69.57	69.57	-0.47%	177,787
Aug 7, 2026	70.53	70.73	69.85	69.90	69.90	1.48%	180,863
Aug 6, 2026	69.13	69.87	68.88	68.88	68.88	-0.61%	234,835
Aug 5, 2026	69.32	69.85	69.16	69.30	69.30	0.04%	187,678
Aug 4, 2026	68.45	69.52	68.27	69.27	69.27	3.40%	324,055
Aug 3, 2026	65.77	67.09	65.41	66.99	66.99	-0.13%	220,465
Jul 31, 2026	67.22	67.34	65.89	67.08	67.08	1.99%	334,030
Jul 30, 2026	64.57	65.79	64.55	65.77	65.77	12.17%	295,249
Jul 29, 2026	58.98	59.91	57.84	58.63	58.63	-2.15%	314,013
Jul 28, 2026	59.38	60.09	58.97	59.92	59.92	-1.82%	298,641
Jul 27, 2026	61.36	61.43	60.04	61.03	61.03	0.99%	371,693
Jul 24, 2026	60.66	61.19	60.17	60.43	60.43	0.45%	276,798
Jul 23, 2026	59.86	60.77	59.83	60.16	60.16	-1.75%	183,249
Jul 22, 2026	61.33	61.78	61.20	61.23	61.23	-0.18%	183,499
Jul 21, 2026	60.68	61.56	60.46	61.34	61.34	2.51%	212,474
Jul 20, 2026	60.75	60.85	59.83	59.84	59.84	-0.37%	257,551
Jul 17, 2026	59.39	60.29	59.15	60.06	60.06	-0.07%	225,660
Jul 16, 2026	60.02	60.53	59.73	60.10	60.10	-3.14%	271,118