Skip to main content
Schneider Electric S.E. (ETR:SND)
Germany flag Germany · Delayed Price · Currency is EUR
270.95
-4.30 (-1.56%)
Apr 28, 2026, 5:35 PM CET

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.65275.00268.80270.05--1.89%3,419
Apr 27, 2026277.75280.40274.80275.25275.25-0.22%2,837
Apr 24, 2026271.70276.70270.30275.85275.850.33%2,480
Apr 23, 2026272.50275.65269.85274.95274.950.37%2,656
Apr 22, 2026280.80280.95270.55273.95273.950.66%4,563
Apr 21, 2026275.10276.50271.30272.15272.15-0.51%1,852
Apr 20, 2026273.50274.15271.70273.55273.55-1.95%2,787
Apr 17, 2026267.75281.10267.55279.00279.004.14%6,671
Apr 16, 2026267.20271.35267.20267.90267.900.68%3,635
Apr 15, 2026267.85268.50265.60266.10266.10-0.56%1,403
Apr 14, 2026262.55267.75262.55267.60267.602.75%3,177
Apr 13, 2026257.90261.10257.75260.45260.450.08%3,017
Apr 10, 2026257.40261.55257.40260.25260.251.70%4,689
Apr 9, 2026254.05255.90252.15255.90255.90-0.02%3,472
Apr 8, 2026249.25258.95249.25255.95255.9510.09%8,181
Apr 7, 2026235.40239.40231.25232.50232.50-1.55%5,005
Apr 2, 2026231.70236.70228.60236.15236.15-1.54%4,586
Apr 1, 2026240.35240.80235.45239.85239.854.94%5,241
Mar 31, 2026226.55231.50226.30228.55228.550.51%6,501
Mar 30, 2026226.85230.75226.10227.40227.40-0.72%3,727
Mar 27, 2026237.35237.55225.50229.05229.05-3.88%12,389
Mar 26, 2026246.05246.05238.30238.30238.30-3.79%3,958
Mar 25, 2026247.85249.85245.00247.70247.702.44%3,117
Mar 24, 2026243.35243.75236.85241.80241.80-0.56%3,871
Mar 23, 2026234.30249.65231.35243.15243.151.59%8,651
Mar 20, 2026247.35247.60238.75239.35239.35-1.76%7,031
Mar 19, 2026248.00248.25241.50243.65243.65-3.89%3,962
Mar 18, 2026254.40259.65253.00253.50253.501.02%3,725
Mar 17, 2026249.20254.10248.80250.95250.950.86%2,453
Mar 16, 2026247.95250.60245.90248.80248.800.30%1,593
Mar 13, 2026249.50254.70247.20248.05248.05-2.63%3,647
Mar 12, 2026253.70255.95250.05254.75254.75-0.53%1,557
Mar 11, 2026253.05257.40250.90256.10256.100.39%5,268
Mar 10, 2026254.10257.70251.35255.10255.104.04%4,675
Mar 9, 2026239.80246.40238.65245.20245.20-1.62%5,945
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