Skip to main content
Schneider Electric S.E. (ETR:SND)
Germany flag Germany · Delayed Price · Currency is EUR
235.65
-2.05 (-0.86%)
At close: Dec 5, 2025

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025237.40239.20235.55235.65235.65-0.86%2,029
Dec 4, 2025236.65237.95235.90237.70237.703.53%4,276
Dec 3, 2025230.40230.70226.95229.60229.60-0.26%2,148
Dec 2, 2025230.50233.35229.75230.20230.200.07%2,229
Dec 1, 2025228.35230.75227.95230.05230.05-0.41%1,635
Nov 28, 2025228.00231.05228.00231.00231.001.29%1,587
Nov 27, 2025227.55229.35226.25228.05228.050.40%1,197
Nov 26, 2025224.80227.15223.55227.15227.151.54%2,594
Nov 25, 2025223.65224.85221.85223.70223.700.38%1,768
Nov 24, 2025224.55225.55222.85222.85222.850.32%2,850
Nov 21, 2025224.55225.30220.60222.15222.15-2.72%2,950
Nov 20, 2025232.10232.95228.35228.35228.350.46%1,418
Nov 19, 2025225.75230.10225.75227.30227.300.33%1,545
Nov 18, 2025227.75229.50224.80226.55226.55-2.39%4,328
Nov 17, 2025235.00235.15231.60232.10232.10-1.44%1,712
Nov 14, 2025232.30235.50231.00235.50235.500.32%3,232
Nov 13, 2025240.35241.50233.95234.75234.75-1.84%1,227
Nov 12, 2025235.85242.70235.70239.15239.151.66%5,022
Nov 11, 2025233.95236.25233.40235.25235.250.75%2,067
Nov 10, 2025234.25235.65233.00233.50233.501.21%2,742
Nov 7, 2025236.65236.80228.00230.70230.70-1.83%4,267
Nov 6, 2025237.60239.95234.30235.00235.00-2.93%2,569
Nov 5, 2025238.15242.40238.15242.10242.101.15%2,098
Nov 4, 2025238.55241.20237.45239.35239.35-1.95%4,583
Nov 3, 2025244.80246.80242.80244.10244.10-0.75%2,439
Oct 31, 2025248.35249.00244.75245.95245.95-1.17%4,904
Oct 30, 2025248.45253.05245.00248.85248.85-3.32%4,910
Oct 29, 2025255.50259.05255.50257.40257.400.45%2,094
Oct 28, 2025255.90258.05255.25256.25256.25-0.97%1,385
Oct 27, 2025257.35259.50256.45258.75258.751.95%3,354
Oct 24, 2025250.70253.80250.70253.80253.801.89%2,637
Oct 23, 2025248.30250.00245.70249.10249.101.08%1,911
Oct 22, 2025248.20257.25245.15246.45246.45-1.42%4,753
Oct 21, 2025248.35250.00247.20250.00250.000.66%1,095
Oct 20, 2025247.90248.55246.65248.35248.350.89%849
Oct 17, 2025246.05249.05245.40246.15246.15-2.51%2,485
Oct 16, 2025248.85252.50246.75252.50252.502.16%2,863
Oct 15, 2025247.35248.45246.45247.15247.150.88%1,785
Oct 14, 2025243.45245.50240.00245.00245.00-0.77%1,862
Oct 13, 2025245.75247.30245.75246.90246.900.67%2,045
Oct 10, 2025248.95250.00245.00245.25245.25-1.45%2,488
Oct 9, 2025250.55251.20248.65248.85248.850.06%2,906
Oct 8, 2025247.55249.50247.00248.70248.701.20%1,632
Oct 7, 2025248.55250.20245.75245.75245.75-1.62%1,503
Oct 6, 2025248.15254.20246.90249.80249.80-0.02%2,858
Oct 3, 2025252.35252.55248.20249.85249.85-0.32%2,827
Oct 2, 2025252.35253.30249.85250.65250.652.33%4,485
Oct 1, 2025237.95245.60237.15244.95244.953.18%3,533
Sep 30, 2025234.00237.85233.85237.40237.401.28%1,985
Sep 29, 2025237.40237.40234.30234.40234.40-0.32%1,833
Sep 26, 2025233.00238.25232.70235.15235.151.82%1,602
Sep 25, 2025231.55231.55228.15230.95230.95-0.69%3,794
Sep 24, 2025232.05233.30230.70232.55232.550.80%2,023
Sep 23, 2025233.55235.00230.70230.70230.700.37%1,491
Sep 22, 2025229.05230.15227.05229.85229.85-0.61%812
Sep 19, 2025233.05233.65230.90231.25231.25-0.71%1,513
Sep 18, 2025232.90234.50231.35232.90232.902.64%3,236
Sep 17, 2025229.65230.45226.55226.90226.90-0.83%1,172
Sep 16, 2025232.20233.70228.80228.80228.80-2.16%1,244
Sep 15, 2025231.70234.50231.05233.85233.850.88%4,890
Sep 12, 2025230.30233.50228.05231.80231.800.96%3,130
Sep 11, 2025228.35231.85228.10229.60229.600.35%2,529
Sep 10, 2025229.60229.65227.45228.80228.802.33%3,675
Sep 9, 2025225.70226.60223.60223.60223.60-1.06%1,305
Sep 8, 2025220.45226.35220.05226.00226.003.57%2,628
Sep 5, 2025218.05219.85217.05218.20218.200.53%345
Sep 4, 2025217.15217.85216.00217.05217.05-0.12%3,051
Sep 3, 2025214.85219.80212.80217.30217.302.86%6,513
Sep 2, 2025215.75215.85210.95211.25211.250.52%2,248
Sep 1, 2025210.65210.95209.00210.15210.15-0.02%925
Aug 29, 2025211.50213.05209.75210.20210.20-1.68%1,078
Aug 28, 2025213.85214.40211.70213.80213.801.04%2,237
Aug 27, 2025210.85212.25210.85211.60211.600.31%1,301
Aug 26, 2025211.55211.75209.10210.95210.95-1.08%1,154
Aug 25, 2025214.35214.65213.25213.25213.25-1.07%747
Aug 22, 2025213.80216.10213.80215.55215.550.26%1,770
Aug 21, 2025215.65215.70213.50215.00215.00-0.19%846
Aug 20, 2025219.50220.55215.40215.40215.40-3.45%1,041
Aug 19, 2025220.00223.50218.65223.10223.102.11%1,562
Aug 18, 2025220.65220.65217.75218.50218.50-0.95%1,834
Aug 15, 2025221.95223.35220.40220.60220.60-0.54%760
Aug 14, 2025218.95221.90218.40221.80221.801.67%1,569
Aug 13, 2025221.60221.60218.15218.15218.15-1.84%1,246
Aug 12, 2025221.40222.70219.20222.25222.251.72%1,217
Aug 11, 2025222.35222.35216.05218.50218.50-1.53%1,040
Aug 8, 2025220.50222.40220.00221.90221.900.77%485
Aug 7, 2025217.35221.40216.65220.20220.202.44%2,026
Aug 6, 2025215.75215.75211.75214.95214.950.12%1,304
Aug 5, 2025220.25220.95214.30214.70214.70-2.05%1,431
Aug 4, 2025215.25219.25215.05219.20219.202.60%1,407
Aug 1, 2025223.65224.50213.15213.65213.65-6.33%3,152
Jul 31, 2025238.55240.80228.10228.10228.10-4.58%4,824
Jul 30, 2025238.05243.90237.40239.05239.050.40%3,345
Jul 29, 2025236.95241.60236.95238.10238.100.89%1,608
Jul 28, 2025240.35241.00235.90236.00236.00-0.15%3,723
Jul 25, 2025235.75237.75235.00236.35236.35-1.05%2,263
Jul 24, 2025239.15242.45238.85238.85238.851.23%1,796
Jul 23, 2025234.45237.60233.60235.95235.951.83%3,086
Jul 22, 2025234.85234.85230.60231.70231.70-1.66%1,277
Jul 21, 2025239.45240.00235.25235.60235.60-0.61%2,203