Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	65.47	66.23	65.00	65.71	65.71	-1.65%	285,837
Jun 2, 2026	66.08	67.15	65.95	66.81	66.81	3.60%	536,910
Jun 1, 2026	63.16	65.00	63.07	64.49	64.49	2.53%	424,969
May 29, 2026	62.90	63.73	62.60	62.90	62.90	1.21%	439,923
May 28, 2026	61.94	62.73	61.46	62.15	62.15	-0.96%	285,972
May 27, 2026	62.84	62.89	62.19	62.75	62.75	-1.68%	238,351
May 26, 2026	63.57	64.04	63.25	63.82	63.82	2.57%	230,251
May 22, 2026	62.82	62.84	61.98	62.22	62.22	-	199,594
May 21, 2026	61.44	62.45	60.85	62.22	62.22	0.83%	291,724
May 20, 2026	60.15	62.26	60.08	61.71	61.71	4.29%	414,664
May 19, 2026	59.61	59.92	58.66	59.17	59.17	-2.95%	418,376
May 18, 2026	62.01	62.03	60.06	60.97	60.97	-0.15%	231,758
May 15, 2026	60.93	61.57	60.66	61.06	61.06	-2.80%	248,388
May 14, 2026	63.40	63.40	62.70	62.82	62.82	-0.74%	235,690
May 13, 2026	61.89	63.54	61.89	63.29	63.29	0.62%	237,394
May 12, 2026	63.44	63.44	61.83	62.90	62.90	-3.14%	390,045
May 11, 2026	64.20	65.88	63.98	65.61	64.94	1.96%	361,510
May 8, 2026	64.92	65.26	64.20	64.35	63.69	1.07%	321,672
May 7, 2026	66.99	66.99	63.51	63.67	63.02	-4.69%	305,700
May 6, 2026	66.26	67.00	65.98	66.80	66.12	4.15%	684,960
May 5, 2026	62.85	64.55	62.68	64.14	63.48	5.16%	446,886
May 4, 2026	62.30	62.61	60.29	60.99	60.36	-4.00%	311,784
May 1, 2026	63.90	64.39	63.34	63.53	62.88	0.73%	184,535
Apr 30, 2026	63.17	63.41	61.58	63.07	62.42	-0.21%	238,546
Apr 29, 2026	63.43	63.73	62.52	63.20	62.55	-0.78%	435,328
Apr 28, 2026	64.02	64.02	62.96	63.70	63.05	-1.71%	342,737
Apr 27, 2026	65.21	65.26	64.35	64.81	64.15	-1.07%	253,286
Apr 24, 2026	64.15	65.53	64.01	65.51	64.84	2.47%	981,775
Apr 23, 2026	64.25	64.48	62.57	63.93	63.27	-1.11%	366,746
Apr 22, 2026	64.66	65.01	63.98	64.65	63.99	1.73%	473,488
Apr 21, 2026	64.55	64.80	63.19	63.55	62.90	-1.70%	241,447
Apr 20, 2026	64.58	64.79	63.83	64.65	63.99	-1.30%	293,202
Apr 17, 2026	66.03	66.53	65.01	65.50	64.83	3.74%	346,355
Apr 16, 2026	63.77	63.80	62.67	63.14	62.49	0.51%	308,398
Apr 15, 2026	62.91	62.97	62.45	62.82	62.18	-0.68%	235,313
Apr 14, 2026	62.88	63.37	62.62	63.25	62.60	2.66%	578,155
Apr 13, 2026	60.55	61.71	60.46	61.61	60.98	1.22%	389,587
Apr 10, 2026	60.99	61.27	60.55	60.87	60.25	1.06%	323,212
Apr 9, 2026	59.48	60.60	58.80	60.23	59.61	0.80%	199,696
Apr 8, 2026	60.42	60.49	59.26	59.75	59.14	8.40%	377,853
Apr 7, 2026	54.23	55.23	53.42	55.12	54.55	-0.16%	454,638
Apr 6, 2026	55.00	56.58	54.70	55.21	54.64	1.41%	333,765