Schneider Electric S.E. (VIE:SU)
Austria · Delayed Price · Currency is EUR 286.55
-1.30 (-0.45%)
At close: Sep 18, 2026
VIE:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 287.65 | 288.80 | 286.55 | 286.55 | 286.55 | -0.45% | 84 |
| Sep 17, 2026 | 284.65 | 287.85 | 283.05 | 287.85 | 287.85 | 2.64% | 41 |
| Sep 16, 2026 | 278.45 | 280.45 | 278.00 | 280.45 | 280.45 | 1.94% | 103 |
| Sep 15, 2026 | 271.60 | 275.80 | 271.00 | 275.10 | 275.10 | 1.46% | 169 |
| Sep 14, 2026 | 277.30 | 277.30 | 271.15 | 271.15 | 271.15 | -6.93% | - |
| Sep 11, 2026 | 289.15 | 291.35 | 287.80 | 291.35 | 291.35 | 1.39% | 171 |
| Sep 10, 2026 | 289.55 | 292.10 | 286.35 | 287.35 | 287.35 | -0.50% | 376 |
| Sep 9, 2026 | 297.60 | 297.60 | 288.80 | 288.80 | 288.80 | -2.56% | 52 |
| Sep 8, 2026 | 293.15 | 297.90 | 293.15 | 296.40 | 296.40 | 0.42% | 289 |
| Sep 7, 2026 | 291.40 | 295.15 | 291.05 | 295.15 | 295.15 | 1.76% | 47 |
| Sep 4, 2026 | 283.80 | 290.05 | 283.80 | 290.05 | 290.05 | 1.72% | 99 |
| Sep 3, 2026 | 287.50 | 288.75 | 285.15 | 285.15 | 285.15 | -1.06% | 142 |
| Sep 2, 2026 | 287.65 | 288.85 | 286.45 | 288.20 | 288.20 | -0.55% | 80 |
| Sep 1, 2026 | 294.25 | 294.25 | 289.80 | 289.80 | 289.80 | -3.34% | 40 |
| Aug 31, 2026 | 301.60 | 301.60 | 299.80 | 299.80 | 299.80 | -0.97% | - |
| Aug 28, 2026 | 300.00 | 303.35 | 300.00 | 302.75 | 302.75 | 1.17% | 30 |
| Aug 27, 2026 | 302.25 | 302.25 | 299.25 | 299.25 | 299.25 | -0.37% | 30 |
| Aug 26, 2026 | 298.40 | 300.35 | 298.00 | 300.35 | 300.35 | 1.25% | 250 |
| Aug 25, 2026 | 296.55 | 298.30 | 294.60 | 296.65 | 296.65 | 1.78% | 169 |
| Aug 24, 2026 | 295.20 | 295.55 | 291.45 | 291.45 | 291.45 | -2.59% | 177 |
| Aug 21, 2026 | 295.65 | 299.20 | 295.65 | 299.20 | 299.20 | 1.89% | - |
| Aug 20, 2026 | 294.85 | 294.85 | 292.95 | 293.65 | 293.65 | -0.86% | 32 |
| Aug 19, 2026 | 294.95 | 297.00 | 294.95 | 296.20 | 296.20 | 0.47% | 20 |
| Aug 18, 2026 | 305.65 | 305.65 | 294.80 | 294.80 | 294.80 | -4.33% | 22 |
| Aug 17, 2026 | 309.35 | 309.60 | 308.15 | 308.15 | 308.15 | -0.11% | 3 |
| Aug 14, 2026 | 307.40 | 308.50 | 306.80 | 308.50 | 308.50 | -0.21% | 4 |
| Aug 13, 2026 | 309.10 | 310.85 | 309.10 | 309.15 | 309.15 | -0.21% | - |
| Aug 12, 2026 | 307.30 | 311.15 | 307.30 | 309.80 | 309.80 | 1.34% | 34 |
| Aug 11, 2026 | 302.80 | 305.95 | 302.70 | 305.70 | 305.70 | 0.76% | 3 |
| Aug 10, 2026 | 305.40 | 305.40 | 302.30 | 303.40 | 303.40 | -0.28% | 13 |
| Aug 7, 2026 | 301.85 | 305.05 | 301.85 | 304.25 | 304.25 | 1.00% | 52 |
| Aug 6, 2026 | 303.75 | 303.75 | 298.20 | 301.25 | 301.25 | 0.32% | 32 |
| Aug 5, 2026 | 300.85 | 300.85 | 298.55 | 300.30 | 300.30 | 0.92% | 27 |
| Aug 4, 2026 | 296.35 | 298.35 | 296.35 | 297.55 | 297.55 | 3.80% | 57 |
| Aug 3, 2026 | 294.25 | 294.25 | 285.15 | 286.65 | 286.65 | -1.22% | 64 |
| Jul 31, 2026 | 291.05 | 294.05 | 290.20 | 290.20 | 290.20 | 3.04% | 89 |
| Jul 30, 2026 | 272.15 | 281.65 | 272.15 | 281.65 | 281.65 | 9.76% | - |
| Jul 29, 2026 | 260.55 | 261.10 | 256.60 | 256.60 | 256.60 | -1.67% | 225 |
| Jul 28, 2026 | 266.05 | 266.05 | 260.15 | 260.95 | 260.95 | -1.94% | 144 |
| Jul 27, 2026 | 270.50 | 272.00 | 265.00 | 266.10 | 266.10 | -0.58% | 527 |
| Jul 24, 2026 | 265.70 | 267.70 | 265.70 | 267.65 | 267.65 | 1.21% | 67 |
| Jul 23, 2026 | 267.10 | 267.10 | 263.75 | 264.45 | 264.45 | -1.91% | 141 |
| Jul 22, 2026 | 265.95 | 269.95 | 265.95 | 269.60 | 269.60 | 0.69% | 104 |
| Jul 21, 2026 | 267.75 | 267.95 | 266.30 | 267.75 | 267.75 | -1.94% | - |
| Jul 20, 2026 | 262.05 | 273.05 | 262.05 | 273.05 | 273.05 | 4.20% | 124 |
| Jul 17, 2026 | 258.95 | 262.05 | 258.00 | 262.05 | 262.05 | -0.74% | 345 |
| Jul 16, 2026 | 272.35 | 272.35 | 260.10 | 264.00 | 264.00 | -2.26% | 875 |
| Jul 15, 2026 | 273.50 | 276.10 | 270.10 | 270.10 | 270.10 | -1.24% | 111 |
| Jul 14, 2026 | 265.75 | 273.50 | 265.75 | 273.50 | 273.50 | 2.09% | 94 |
| Jul 13, 2026 | 266.35 | 268.05 | 266.35 | 267.90 | 267.90 | -0.17% | 104 |