Schneider Electric S.E. (VIE:SU)
Austria · Delayed Price · Currency is EUR 248.80
+3.45 (1.41%)
At close: Oct 29, 2026
VIE:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 241.20 | 249.10 | 241.20 | 248.80 | 248.80 | 1.41% | 34 |
| Oct 28, 2026 | 246.75 | 247.55 | 243.60 | 245.35 | 245.35 | 1.07% | 260 |
| Oct 27, 2026 | 239.95 | 242.75 | 239.95 | 242.75 | 242.75 | 5.80% | 14 |
| Oct 23, 2026 | 236.90 | 236.90 | 227.75 | 229.45 | 229.45 | -1.94% | 440 |
| Oct 22, 2026 | 248.60 | 248.60 | 233.05 | 234.00 | 234.00 | -5.66% | 951 |
| Oct 21, 2026 | 245.45 | 248.05 | 241.60 | 248.05 | 248.05 | 1.66% | 920 |
| Oct 20, 2026 | 244.35 | 246.75 | 242.30 | 244.00 | 244.00 | -3.25% | 571 |
| Oct 19, 2026 | 251.45 | 252.20 | 249.25 | 252.20 | 252.20 | -0.65% | 868 |
| Oct 16, 2026 | 254.80 | 257.60 | 252.90 | 253.85 | 253.85 | -0.08% | 2,304 |
| Oct 15, 2026 | 255.15 | 256.25 | 254.05 | 254.05 | 254.05 | -3.84% | 589 |
| Oct 14, 2026 | 265.60 | 266.30 | 263.90 | 264.20 | 264.20 | 0.11% | 700 |
| Oct 13, 2026 | 264.25 | 269.65 | 263.40 | 263.90 | 263.90 | -0.83% | 1,617 |
| Oct 12, 2026 | 267.30 | 269.45 | 265.45 | 266.10 | 266.10 | -0.11% | 633 |
| Oct 9, 2026 | 264.65 | 266.40 | 263.90 | 266.40 | 266.40 | 2.32% | 337 |
| Oct 8, 2026 | 254.40 | 261.55 | 250.95 | 260.35 | 260.35 | 3.38% | 467 |
| Oct 7, 2026 | 258.65 | 261.35 | 251.85 | 251.85 | 251.85 | -4.11% | 324 |
| Oct 6, 2026 | 274.95 | 274.95 | 260.45 | 262.65 | 262.65 | -3.56% | 294 |
| Oct 5, 2026 | 282.60 | 282.60 | 271.05 | 272.35 | 272.35 | -9.76% | 61 |
| Oct 2, 2026 | 297.45 | 304.55 | 297.45 | 301.80 | 301.80 | 3.29% | 189 |
| Oct 1, 2026 | 293.25 | 293.45 | 289.70 | 292.20 | 292.20 | 0.12% | 178 |
| Sep 30, 2026 | 296.90 | 296.90 | 291.85 | 291.85 | 291.85 | -1.93% | 13 |
| Sep 29, 2026 | 299.50 | 300.25 | 297.60 | 297.60 | 297.60 | 1.92% | 54 |
| Sep 28, 2026 | 289.25 | 293.20 | 289.25 | 292.00 | 292.00 | 0.12% | 72 |
| Sep 25, 2026 | 295.65 | 295.65 | 291.65 | 291.65 | 291.65 | 0.43% | 41 |
| Sep 24, 2026 | 294.50 | 295.80 | 290.00 | 290.40 | 290.40 | -1.26% | 167 |
| Sep 23, 2026 | 296.30 | 296.40 | 292.40 | 294.10 | 294.10 | -0.46% | 41 |
| Sep 22, 2026 | 296.20 | 297.95 | 295.45 | 295.45 | 295.45 | 0.32% | 76 |
| Sep 21, 2026 | 291.65 | 295.70 | 291.65 | 294.50 | 294.50 | 2.77% | 182 |
| 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 |