Schneider Electric S.E. (VIE:SU)
Austria · Delayed Price · Currency is EUR 282.75
-5.35 (-1.86%)
At close: Jun 3, 2026
VIE:SU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 282.00 | 288.10 | 282.00 | 288.10 | - | - | 19 |
| Jun 2, 2026 | 282.00 | 288.10 | 282.00 | 288.10 | 288.10 | 4.92% | 19 |
| Jun 1, 2026 | 276.60 | 281.05 | 271.45 | 274.60 | 274.60 | 1.14% | - |
| May 29, 2026 | 267.85 | 271.50 | 267.85 | 271.50 | 271.50 | 1.78% | - |
| May 28, 2026 | 269.10 | 269.10 | 265.95 | 266.75 | 266.75 | -0.97% | - |
| May 27, 2026 | 273.65 | 274.55 | 268.00 | 269.35 | 269.35 | -1.37% | 2 |
| May 26, 2026 | 276.15 | 276.15 | 271.65 | 273.10 | 273.10 | -1.62% | - |
| May 25, 2026 | 274.50 | 277.60 | 274.45 | 277.60 | 277.60 | 2.57% | - |
| May 22, 2026 | 269.20 | 270.65 | 267.65 | 270.65 | 270.65 | 1.60% | - |
| May 21, 2026 | 265.90 | 266.40 | 262.65 | 266.40 | 266.40 | 0.38% | - |
| May 20, 2026 | 256.55 | 265.40 | 256.55 | 265.40 | 265.40 | 3.85% | - |
| May 19, 2026 | 259.30 | 262.15 | 255.55 | 255.55 | 255.55 | -4.00% | 3 |
| May 18, 2026 | 261.25 | 266.20 | 261.15 | 266.20 | 266.20 | 1.41% | 4 |
| May 15, 2026 | 264.60 | 264.60 | 262.50 | 262.50 | 262.50 | -2.76% | 10 |
| May 14, 2026 | 270.35 | 270.90 | 269.95 | 269.95 | 269.95 | 2.04% | - |
| May 13, 2026 | 268.25 | 268.25 | 263.60 | 264.55 | 264.55 | -1.08% | - |
| May 12, 2026 | 269.85 | 270.00 | 267.45 | 267.45 | 267.45 | -0.24% | - |
| May 11, 2026 | 268.95 | 268.95 | 267.00 | 268.10 | 268.10 | -1.22% | - |
| May 8, 2026 | 274.65 | 275.60 | 274.65 | 275.60 | 271.40 | -2.87% | - |
| May 7, 2026 | 286.50 | 286.50 | 283.75 | 283.75 | 279.43 | 0.50% | - |
| May 6, 2026 | 281.95 | 283.20 | 281.95 | 282.35 | 278.05 | 5.10% | - |
| May 5, 2026 | 263.90 | 268.65 | 263.90 | 268.65 | 264.56 | 0.79% | - |
| May 4, 2026 | 267.15 | 267.30 | 265.10 | 266.55 | 262.49 | -0.58% | - |
| Apr 30, 2026 | 263.95 | 268.10 | 263.95 | 268.10 | 264.01 | -1.31% | - |
| Apr 29, 2026 | 271.35 | 271.65 | 269.30 | 271.65 | 267.51 | -0.09% | 20 |
| Apr 28, 2026 | 274.65 | 274.80 | 271.90 | 271.90 | 267.76 | -1.13% | - |
| Apr 27, 2026 | 277.65 | 280.15 | 275.00 | 275.00 | 270.81 | 0.20% | 1 |
| Apr 24, 2026 | 276.40 | 276.40 | 270.75 | 274.45 | 270.27 | 0.81% | - |
| Apr 23, 2026 | 269.60 | 272.25 | 269.60 | 272.25 | 268.10 | -1.18% | - |
| Apr 22, 2026 | 280.70 | 280.70 | 274.70 | 275.50 | 271.30 | 0.64% | - |
| Apr 21, 2026 | 275.45 | 276.10 | 273.75 | 273.75 | 269.58 | -0.31% | - |
| Apr 20, 2026 | 273.45 | 274.60 | 272.40 | 274.60 | 270.42 | -1.75% | 2 |
| Apr 17, 2026 | 267.65 | 279.50 | 267.65 | 279.50 | 275.24 | 3.19% | 10 |
| Apr 16, 2026 | 267.45 | 270.85 | 267.45 | 270.85 | 266.72 | 1.59% | - |
| Apr 15, 2026 | 268.00 | 268.00 | 266.60 | 266.60 | 262.54 | - | - |
| Apr 14, 2026 | 262.55 | 266.60 | 262.55 | 266.60 | 262.54 | 2.84% | 10 |
| Apr 13, 2026 | 257.75 | 259.35 | 257.75 | 259.25 | 255.30 | -0.33% | 160 |
| Apr 10, 2026 | 256.85 | 261.15 | 256.85 | 260.10 | 256.14 | 2.02% | 34 |
| Apr 9, 2026 | 252.95 | 254.95 | 252.95 | 254.95 | 251.06 | -1.26% | - |
| Apr 8, 2026 | 252.35 | 258.20 | 252.35 | 258.20 | 254.27 | 9.85% | - |
| Apr 7, 2026 | 232.95 | 239.15 | 232.95 | 235.05 | 231.47 | 2.15% | - |
| Apr 2, 2026 | 230.70 | 231.50 | 230.10 | 230.10 | 226.59 | -3.76% | - |
| Apr 1, 2026 | 236.75 | 239.10 | 236.75 | 239.10 | 235.46 | 4.23% | - |
| Mar 31, 2026 | 226.60 | 229.65 | 226.60 | 229.40 | 225.90 | 1.10% | 3 |
| Mar 30, 2026 | 226.75 | 230.00 | 226.75 | 226.90 | 223.44 | -0.11% | - |
| Mar 27, 2026 | 237.20 | 237.20 | 227.15 | 227.15 | 223.69 | -4.70% | - |
| Mar 26, 2026 | 246.20 | 246.20 | 238.35 | 238.35 | 234.72 | -6.35% | - |
| Mar 25, 2026 | 247.60 | 254.50 | 247.60 | 254.50 | 250.62 | 5.06% | - |
| Mar 24, 2026 | 243.10 | 243.10 | 239.50 | 242.25 | 238.56 | -0.37% | - |
| Mar 23, 2026 | 233.70 | 247.15 | 231.40 | 243.15 | 239.44 | 1.69% | - |