Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
62.93
+0.23 (0.37%)
At close: Jul 2, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 231,883 |
| 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 | -3.15% | 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 | 63.70 | 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 | 63.49 | 5.16% | 446,886 |
| May 4, 2026 | 62.30 | 62.61 | 60.29 | 60.99 | 60.37 | -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 | 62.43 | -0.21% | 238,546 |
| Apr 29, 2026 | 63.43 | 63.73 | 62.52 | 63.20 | 62.56 | -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 | 63.28 | -1.11% | 366,746 |
| Apr 22, 2026 | 64.66 | 65.01 | 63.98 | 64.65 | 63.99 | 1.73% | 473,488 |