Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
70.82
-0.51 (-0.71%)
At close: Aug 14, 2026
Schneider Electric S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 62.91 | 63.06 | 61.18 | 62.05 | 62.05 | 0.24% | 262,711 |
| Jul 14, 2026 | 62.01 | 62.66 | 61.83 | 61.90 | 61.90 | 2.30% | 205,669 |
| Jul 13, 2026 | 61.19 | 61.29 | 60.35 | 60.51 | 60.51 | -1.43% | 298,968 |
| Jul 10, 2026 | 61.29 | 61.65 | 60.78 | 61.39 | 61.39 | -0.49% | 203,383 |
| Jul 9, 2026 | 62.02 | 62.04 | 61.39 | 61.69 | 61.69 | 1.41% | 295,754 |
| Jul 8, 2026 | 59.83 | 60.88 | 59.81 | 60.83 | 60.83 | -0.77% | 298,672 |
| Jul 7, 2026 | 62.08 | 62.09 | 61.03 | 61.30 | 61.30 | -3.37% | 225,361 |
| Jul 6, 2026 | 62.80 | 63.70 | 62.80 | 63.44 | 63.44 | 0.81% | 225,252 |
| Jul 2, 2026 | 63.41 | 63.88 | 62.43 | 62.93 | 62.93 | 0.37% | 503,586 |
| Jul 1, 2026 | 62.85 | 63.25 | 62.08 | 62.70 | 62.70 | -3.80% | 266,354 |
| Jun 30, 2026 | 64.74 | 65.54 | 64.71 | 65.18 | 65.18 | 1.84% | 232,595 |
| Jun 29, 2026 | 62.92 | 64.10 | 62.74 | 64.00 | 64.00 | 2.48% | 357,119 |
| Jun 26, 2026 | 63.17 | 63.24 | 62.31 | 62.45 | 62.45 | -1.53% | 385,169 |
| Jun 25, 2026 | 64.34 | 64.40 | 63.35 | 63.42 | 63.42 | 0.17% | 372,037 |
| Jun 24, 2026 | 63.31 | 64.07 | 62.99 | 63.31 | 63.31 | -0.60% | 417,459 |
| Jun 23, 2026 | 63.80 | 64.46 | 63.56 | 63.69 | 63.69 | -4.67% | 590,715 |
| Jun 22, 2026 | 66.80 | 67.16 | 66.36 | 66.81 | 66.81 | -0.18% | 763,155 |
| Jun 18, 2026 | 65.99 | 67.05 | 65.88 | 66.93 | 66.93 | 3.88% | 462,237 |
| Jun 17, 2026 | 65.60 | 65.84 | 64.25 | 64.43 | 64.43 | 0.31% | 1,005,870 |
| Jun 16, 2026 | 64.49 | 64.78 | 63.89 | 64.23 | 64.23 | 2.69% | 1,430,599 |
| Jun 15, 2026 | 63.19 | 63.24 | 62.40 | 62.55 | 62.55 | 2.06% | 440,740 |
| Jun 12, 2026 | 61.40 | 61.70 | 60.67 | 61.29 | 61.29 | -2.81% | 406,229 |
| Jun 11, 2026 | 60.26 | 63.13 | 60.11 | 63.06 | 63.06 | 6.34% | 396,888 |
| Jun 10, 2026 | 60.37 | 60.99 | 59.16 | 59.30 | 59.30 | -3.03% | 289,792 |
| Jun 9, 2026 | 62.80 | 63.01 | 59.72 | 61.15 | 61.15 | -1.81% | 479,168 |
| Jun 8, 2026 | 62.23 | 62.85 | 61.96 | 62.28 | 62.28 | 2.74% | 494,995 |
| Jun 5, 2026 | 63.10 | 63.19 | 60.62 | 60.62 | 60.62 | -7.87% | 353,500 |
| Jun 4, 2026 | 65.29 | 66.35 | 65.00 | 65.80 | 65.80 | 0.14% | 308,546 |