Skip to main content
Schneider Electric S.E. (ETR:SND)
Germany flag Germany · Delayed Price · Currency is EUR
249.25
-3.65 (-1.44%)
At close: Mar 6, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026253.90255.40245.70249.25249.25-1.44%4,106
Mar 5, 2026256.35261.00250.75252.90252.90-2.15%7,443
Mar 4, 2026254.00260.55253.50258.45258.451.81%4,800
Mar 3, 2026261.70261.70253.85253.85253.85-5.21%7,210
Mar 2, 2026270.00270.65265.10267.80267.80-4.01%5,239
Feb 27, 2026275.55279.00273.75279.00279.002.20%6,826
Feb 26, 2026268.20279.65268.20273.00273.003.06%6,646
Feb 25, 2026265.20266.90263.00264.90264.900.82%3,481
Feb 24, 2026257.25263.30257.25262.75262.751.12%4,267
Feb 23, 2026260.20260.70258.45259.85259.85-0.76%3,603
Feb 20, 2026258.60261.85257.50261.85261.851.06%3,330
Feb 19, 2026261.50261.50257.55259.10259.10-0.80%2,163
Feb 18, 2026256.55261.75256.20261.20261.202.67%2,815
Feb 17, 2026253.70255.55246.05254.40254.40-1.03%5,649
Feb 16, 2026262.65264.95256.00257.05257.05-2.17%2,657
Feb 13, 2026261.25263.15259.00262.75262.75-1.15%4,359
Feb 12, 2026270.00274.45265.80265.80265.80-0.26%8,537
Feb 11, 2026257.75269.45255.55266.50266.503.58%5,869
Feb 10, 2026258.75259.35257.30257.30257.300.21%2,756
Feb 9, 2026255.10256.75254.00256.75256.751.44%966
Feb 6, 2026249.00254.35248.45253.10253.101.85%2,019
Feb 5, 2026254.25254.45245.45248.50248.500.36%3,786
Feb 4, 2026252.65254.05247.60247.60247.60-0.78%3,403
Feb 3, 2026251.40253.00244.00249.55249.551.13%3,762
Feb 2, 2026239.75247.75238.55246.75246.751.79%1,688
Jan 30, 2026241.65244.20240.85242.40242.400.37%1,736
Jan 29, 2026242.00244.60239.95241.50241.502.59%6,122
Jan 28, 2026236.95239.45233.40235.40235.400.23%4,545
Jan 27, 2026234.00235.85233.85234.85234.851.10%1,394
Jan 26, 2026231.55232.80230.05232.30232.300.17%1,346
Jan 23, 2026228.75231.90228.05231.90231.900.69%3,969
Jan 22, 2026231.05231.90229.05230.30230.301.14%2,846
Jan 21, 2026227.30228.15224.80227.70227.70-0.57%1,739
Jan 20, 2026226.40229.00224.20229.00229.00-0.43%1,793
Jan 19, 2026229.75230.95228.05230.00230.00-2.17%3,656
Jan 16, 2026233.30235.10230.95235.10235.100.34%4,194
Jan 15, 2026234.45235.25232.70234.30234.301.38%1,946
Jan 14, 2026238.80238.80230.05231.10231.10-3.06%2,954
Jan 13, 2026237.25239.00234.05238.40238.400.74%999
Jan 12, 2026235.00237.75233.85236.65236.650.47%1,699
Jan 9, 2026236.15237.80234.45235.55235.550.53%1,414
Jan 8, 2026241.65241.65234.30234.30234.30-4.09%4,022
Jan 7, 2026242.45247.10241.95244.30244.301.47%3,118
Jan 6, 2026239.65241.35237.00240.75240.75-0.04%1,485
Jan 5, 2026239.55242.80237.85240.85240.851.24%3,463
Jan 2, 2026233.70238.00233.30237.90237.900.72%6,174
Dec 30, 2025234.75236.35234.75236.20236.20-0.13%551
Dec 29, 2025235.95238.00234.65236.50236.500.19%1,689
Dec 23, 2025236.00236.65235.00236.05236.05-0.19%2,168
Dec 22, 2025236.20237.70235.55236.50236.500.19%2,488
Dec 19, 2025235.25237.80234.75236.05236.050.77%2,086
Dec 18, 2025230.70234.95230.00234.25234.251.41%4,046
Dec 17, 2025239.40240.05230.70231.00231.00-3.51%1,590
Dec 16, 2025240.30242.50238.90239.40239.40-1.40%1,791
Dec 15, 2025237.85243.40237.85242.80242.803.08%3,116
Dec 12, 2025240.10245.00235.00235.55235.55-1.53%2,924
Dec 11, 2025238.30242.80236.75239.20239.202.49%4,492
Dec 10, 2025234.45235.45231.85233.40233.40-0.32%1,637
Dec 9, 2025238.45238.50232.65234.15234.15-1.43%1,732
Dec 8, 2025234.95237.70234.45237.55237.550.81%2,297
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