Schneider Electric S.E. (VIE:SU)
Austria · Delayed Price · Currency is EUR 304.25
+3.00 (1.00%)
At close: Aug 7, 2026
VIE:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 268.55 | 269.55 | 267.95 | 268.35 | 268.35 | -0.68% | 67 |
| Jul 9, 2026 | 268.15 | 271.55 | 267.95 | 270.20 | 270.20 | 2.56% | 87 |
| Jul 8, 2026 | 265.90 | 266.65 | 261.90 | 263.45 | 263.45 | -1.88% | 215 |
| Jul 7, 2026 | 274.05 | 274.05 | 267.50 | 268.50 | 268.50 | -3.38% | 369 |
| Jul 6, 2026 | 276.90 | 278.50 | 275.35 | 277.90 | 277.90 | -1.30% | 25 |
| Jul 3, 2026 | 278.10 | 281.55 | 277.80 | 281.55 | 281.55 | 2.20% | 67 |
| Jul 2, 2026 | 271.45 | 277.30 | 271.45 | 275.50 | 275.50 | -0.13% | 67 |
| Jul 1, 2026 | 280.75 | 280.75 | 275.85 | 275.85 | 275.85 | -3.62% | 174 |
| Jun 30, 2026 | 284.35 | 287.35 | 284.35 | 286.20 | 286.20 | 3.15% | 85 |
| Jun 29, 2026 | 278.95 | 278.95 | 275.50 | 277.45 | 277.45 | 0.82% | 91 |
| Jun 26, 2026 | 276.80 | 278.20 | 273.25 | 275.20 | 275.20 | -1.38% | 433 |
| Jun 25, 2026 | 281.95 | 283.45 | 279.05 | 279.05 | 279.05 | -0.82% | 109 |
| Jun 24, 2026 | 278.85 | 281.85 | 278.85 | 281.35 | 281.35 | 0.12% | - |
| Jun 23, 2026 | 283.75 | 284.15 | 278.90 | 281.00 | 281.00 | -3.75% | 240 |
| Jun 22, 2026 | 288.85 | 292.30 | 288.85 | 291.95 | 291.95 | 1.00% | - |
| Jun 19, 2026 | 289.80 | 291.25 | 288.60 | 289.05 | 289.05 | 0.10% | 56 |
| Jun 18, 2026 | 287.60 | 290.45 | 286.75 | 288.75 | 288.75 | 2.18% | 65 |
| Jun 17, 2026 | 278.75 | 283.35 | 278.75 | 282.60 | 282.60 | 2.21% | 45 |
| Jun 16, 2026 | 274.70 | 280.00 | 274.70 | 276.50 | 276.50 | 2.33% | 165 |
| Jun 15, 2026 | 274.00 | 274.00 | 270.20 | 270.20 | 270.20 | 2.02% | - |
| Jun 12, 2026 | 269.25 | 270.25 | 264.15 | 264.85 | 264.85 | 0.34% | 240 |
| Jun 11, 2026 | 258.95 | 263.95 | 258.95 | 263.95 | 263.95 | 1.93% | 135 |
| Jun 10, 2026 | 261.25 | 262.05 | 258.30 | 258.95 | 258.95 | -1.99% | 177 |
| Jun 9, 2026 | 269.65 | 272.35 | 264.20 | 264.20 | 264.20 | -2.04% | 120 |
| Jun 8, 2026 | 263.10 | 269.70 | 263.10 | 269.70 | 269.70 | 0.02% | 20 |
| Jun 5, 2026 | 279.65 | 279.65 | 269.65 | 269.65 | 269.65 | -4.06% | - |
| Jun 4, 2026 | 284.30 | 284.30 | 277.80 | 281.05 | 281.05 | -1.21% | - |
| Jun 3, 2026 | 283.25 | 284.55 | 282.75 | 284.50 | 284.50 | -1.25% | - |
| 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% | - |