Schneider Electric S.E. (SWX:SU)
Switzerland · Delayed Price · Currency is CHF 281.85
+1.80 (0.64%)
At close: Oct 2, 2026
SWX:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 0.64% | 35 |
| Oct 1, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 30, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 29, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 70 |
| Sep 28, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 140 |
| Sep 25, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 24, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 23, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 22, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 5 |
| Sep 21, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 814 |
| Sep 18, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 17, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 16, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 15, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 6,553 |
| Sep 14, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 742 |
| Sep 11, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 55 |
| Sep 10, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 9, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 895 |
| Sep 8, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 7, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 4, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 3, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 195 |
| Sep 2, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 1, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 125 |
| Aug 31, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 28, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 27, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 26, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 25, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 710 |
| Aug 24, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 21, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 20, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 19, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 18, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 14.47% | 3 |
| Aug 17, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 14, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 13, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 2,120 |
| Aug 12, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 165 |
| Aug 11, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 215 |
| Aug 10, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 500 |
| Aug 7, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 6, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 1,675 |
| Aug 5, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 245 |
| Aug 4, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 3, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 31, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 30, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 436 |
| Jul 29, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 355 |
| Jul 28, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 154 |
| Jul 27, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 292 |