Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
53.46
+0.36 (0.68%)
At close: Nov 3, 2026
Schneider Electric S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 53.79 | 54.25 | 53.32 | 53.46 | 53.46 | 0.68% | 596,459 |
| Nov 2, 2026 | 53.75 | 54.22 | 53.00 | 53.10 | 53.10 | 0.85% | 855,897 |
| Oct 30, 2026 | 53.31 | 53.47 | 51.91 | 52.65 | 52.65 | -4.72% | 641,229 |
| Oct 29, 2026 | 55.21 | 55.64 | 55.00 | 55.26 | 55.26 | 0.69% | 481,281 |
| Oct 28, 2026 | 55.01 | 55.15 | 54.31 | 54.88 | 54.88 | 1.39% | 468,081 |
| Oct 27, 2026 | 53.76 | 54.23 | 53.56 | 54.13 | 54.13 | 3.56% | 610,084 |
| Oct 26, 2026 | 52.49 | 52.70 | 52.13 | 52.27 | 52.27 | 1.32% | 681,879 |
| Oct 23, 2026 | 51.15 | 51.84 | 50.84 | 51.59 | 51.59 | -2.01% | 605,449 |
| Oct 22, 2026 | 54.43 | 54.46 | 52.08 | 52.65 | 52.65 | -5.53% | 624,657 |
| Oct 21, 2026 | 55.59 | 55.96 | 55.27 | 55.73 | 55.73 | 1.70% | 409,241 |
| Oct 20, 2026 | 54.53 | 55.24 | 54.40 | 54.80 | 54.80 | 1.67% | 700,479 |
| Oct 19, 2026 | 56.14 | 56.66 | 53.90 | 53.90 | 53.90 | -3.60% | 789,100 |
| Oct 16, 2026 | 57.59 | 57.70 | 55.73 | 55.91 | 55.91 | -2.75% | 1,176,435 |
| Oct 15, 2026 | 57.35 | 57.93 | 56.45 | 57.49 | 57.49 | -1.49% | 929,054 |
| Oct 14, 2026 | 58.97 | 59.03 | 58.11 | 58.36 | 58.36 | -1.90% | 1,260,101 |
| Oct 13, 2026 | 59.19 | 59.60 | 58.93 | 59.49 | 59.49 | 1.36% | 350,405 |
| Oct 12, 2026 | 59.47 | 59.49 | 58.69 | 58.69 | 58.69 | -1.69% | 401,874 |
| Oct 9, 2026 | 59.55 | 59.90 | 58.99 | 59.70 | 59.70 | 2.21% | 611,661 |
| Oct 8, 2026 | 57.86 | 59.06 | 57.63 | 58.41 | 58.41 | 2.46% | 632,817 |
| Oct 7, 2026 | 56.73 | 57.06 | 56.27 | 57.01 | 57.01 | -2.04% | 1,030,314 |
| Oct 6, 2026 | 58.77 | 59.19 | 58.01 | 58.20 | 58.20 | -5.21% | 662,244 |
| Oct 5, 2026 | 61.28 | 61.66 | 60.50 | 61.40 | 61.40 | -10.23% | 445,980 |
| Oct 2, 2026 | 67.86 | 68.73 | 67.73 | 68.40 | 68.40 | 3.65% | 277,472 |
| Oct 1, 2026 | 66.03 | 66.23 | 65.46 | 65.99 | 65.99 | 0.37% | 293,185 |
| Sep 30, 2026 | 66.54 | 66.56 | 65.75 | 65.75 | 65.75 | -2.19% | 264,976 |
| Sep 29, 2026 | 67.66 | 67.93 | 66.64 | 67.22 | 67.22 | 1.22% | 257,001 |
| Sep 28, 2026 | 66.58 | 67.04 | 65.80 | 66.41 | 66.41 | -0.51% | 365,853 |
| Sep 25, 2026 | 66.44 | 66.95 | 66.04 | 66.75 | 66.75 | 0.48% | 211,171 |
| 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 |