Schneider Electric S.E. (FRA:SND)
Germany
· Delayed Price · Currency is EUR 238.05
+0.35 (0.15%)
Last updated: Dec 5, 2025, 2:09 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.40 | 238.75 | 237.40 | 238.55 | - | 0.19% | 463 |
| Dec 4, 2025 | 234.75 | 238.10 | 234.75 | 238.10 | 238.10 | 3.36% | 1,067 |
| Dec 3, 2025 | 231.15 | 231.15 | 227.15 | 230.35 | 230.35 | 0.04% | 860 |
| Dec 2, 2025 | 230.25 | 232.60 | 229.60 | 230.25 | 230.25 | -0.02% | 869 |
| Dec 1, 2025 | 230.75 | 230.75 | 228.80 | 230.30 | 230.30 | -0.28% | 1,777 |
| Nov 28, 2025 | 228.40 | 230.95 | 227.75 | 230.95 | 230.95 | 1.05% | 567 |
| Nov 27, 2025 | 226.70 | 229.00 | 226.70 | 228.55 | 228.55 | 0.24% | 1,347 |
| Nov 26, 2025 | 224.85 | 228.00 | 223.80 | 228.00 | 228.00 | 1.36% | 1,458 |
| Nov 25, 2025 | 224.00 | 224.95 | 221.65 | 224.95 | 224.95 | 0.81% | 1,241 |
| Nov 24, 2025 | 225.55 | 225.60 | 223.15 | 223.15 | 223.15 | 0.31% | 897 |
| Nov 21, 2025 | 223.65 | 224.10 | 222.05 | 222.45 | 222.45 | -1.05% | 458 |
| Nov 20, 2025 | 234.25 | 234.25 | 224.80 | 224.80 | 224.80 | -1.68% | 938 |
| Nov 19, 2025 | 226.10 | 229.70 | 225.55 | 228.65 | 228.65 | 1.51% | 2,233 |
| Nov 18, 2025 | 228.00 | 229.45 | 225.00 | 225.25 | 225.25 | -3.03% | 1,084 |
| Nov 17, 2025 | 235.20 | 235.20 | 232.20 | 232.30 | 232.30 | -0.90% | 2,054 |
| Nov 14, 2025 | 233.65 | 234.65 | 230.95 | 234.40 | 234.40 | 0.09% | 673 |
| Nov 13, 2025 | 239.60 | 241.00 | 234.20 | 234.20 | 234.20 | -2.40% | 740 |
| Nov 12, 2025 | 236.85 | 241.55 | 236.85 | 239.95 | 239.95 | 1.16% | 1,903 |
| Nov 11, 2025 | 234.40 | 237.25 | 233.45 | 237.20 | 237.20 | 1.45% | 1,435 |
| Nov 10, 2025 | 236.50 | 236.50 | 233.50 | 233.80 | 233.80 | 1.76% | 1,080 |
| Nov 7, 2025 | 234.10 | 235.05 | 228.45 | 229.75 | 229.75 | -1.18% | 1,364 |
| Nov 6, 2025 | 238.70 | 240.95 | 232.50 | 232.50 | 232.50 | -3.87% | 1,781 |
| Nov 5, 2025 | 236.00 | 242.40 | 236.00 | 241.85 | 241.85 | 0.77% | 591 |
| Nov 4, 2025 | 240.40 | 240.65 | 237.80 | 240.00 | 240.00 | -1.90% | 692 |
| Nov 3, 2025 | 246.65 | 246.65 | 243.00 | 244.65 | 244.65 | -0.57% | 733 |
| Oct 31, 2025 | 247.50 | 248.50 | 245.45 | 246.05 | 246.05 | -0.61% | 652 |
| Oct 30, 2025 | 255.60 | 255.60 | 245.75 | 247.55 | 247.55 | -4.16% | 631 |
| Oct 29, 2025 | 257.45 | 258.30 | 256.05 | 258.30 | 258.30 | 0.94% | 1,016 |
| Oct 28, 2025 | 257.75 | 257.75 | 255.25 | 255.90 | 255.90 | -0.79% | 612 |
| Oct 27, 2025 | 258.05 | 258.75 | 256.85 | 257.95 | 257.95 | 3.02% | 529 |
| Oct 24, 2025 | 250.15 | 252.35 | 250.15 | 250.40 | 250.40 | 0.20% | 471 |
| Oct 23, 2025 | 246.25 | 249.90 | 246.25 | 249.90 | 249.90 | 1.30% | 267 |
| Oct 22, 2025 | 248.75 | 257.70 | 246.70 | 246.70 | 246.70 | -1.16% | 1,102 |
| Oct 21, 2025 | 248.20 | 249.95 | 247.25 | 249.60 | 249.60 | 0.67% | 356 |
| Oct 20, 2025 | 249.10 | 249.10 | 246.70 | 247.95 | 247.95 | 0.36% | 1,447 |
| Oct 17, 2025 | 248.60 | 249.00 | 246.30 | 247.05 | 247.05 | -1.83% | 730 |
| Oct 16, 2025 | 245.15 | 252.90 | 245.15 | 251.65 | 251.65 | 1.39% | 907 |
| Oct 15, 2025 | 248.40 | 248.40 | 246.10 | 248.20 | 248.20 | -0.24% | 1,984 |
| Oct 14, 2025 | 246.35 | 248.80 | 239.50 | 248.80 | 248.80 | 0.57% | 485 |
| Oct 13, 2025 | 243.50 | 247.40 | 243.50 | 247.40 | 247.40 | 1.81% | 708 |
| Oct 10, 2025 | 249.70 | 249.85 | 243.00 | 243.00 | 243.00 | -2.74% | 789 |
| Oct 9, 2025 | 248.55 | 250.50 | 248.55 | 249.85 | 249.85 | 0.10% | 777 |
| Oct 8, 2025 | 247.75 | 249.60 | 246.50 | 249.60 | 249.60 | 1.88% | 727 |
| Oct 7, 2025 | 248.85 | 249.65 | 245.00 | 245.00 | 245.00 | -2.16% | 1,464 |
| Oct 6, 2025 | 250.70 | 252.65 | 247.05 | 250.40 | 250.40 | 0.06% | 907 |
| Oct 3, 2025 | 250.60 | 251.40 | 249.45 | 250.25 | 250.25 | -0.32% | 204 |
| Oct 2, 2025 | 247.20 | 253.10 | 247.20 | 251.05 | 251.05 | 1.76% | 1,448 |
| Oct 1, 2025 | 237.45 | 246.75 | 237.35 | 246.70 | 246.70 | 3.68% | 586 |
| Sep 30, 2025 | 235.15 | 237.95 | 234.15 | 237.95 | 237.95 | 1.73% | 857 |
| Sep 29, 2025 | 236.65 | 238.00 | 233.90 | 233.90 | 233.90 | -0.64% | 582 |
| Sep 26, 2025 | 232.25 | 239.20 | 231.00 | 235.40 | 235.40 | 1.51% | 632 |
| Sep 25, 2025 | 232.50 | 232.50 | 227.90 | 231.90 | 231.90 | -0.15% | 1,220 |
| Sep 24, 2025 | 234.00 | 234.50 | 230.40 | 232.25 | 232.25 | 1.37% | 1,594 |
| Sep 23, 2025 | 230.45 | 234.60 | 228.90 | 229.10 | 229.10 | -0.93% | 688 |
| Sep 22, 2025 | 231.20 | 231.25 | 227.50 | 231.25 | 231.25 | -0.81% | 976 |
| Sep 19, 2025 | 232.40 | 233.30 | 231.15 | 233.15 | 233.15 | 0.24% | 924 |
| Sep 18, 2025 | 227.80 | 233.95 | 227.80 | 232.60 | 232.60 | 1.79% | 1,007 |
| Sep 17, 2025 | 229.00 | 229.95 | 228.50 | 228.50 | 228.50 | -0.67% | 1,123 |
| Sep 16, 2025 | 230.05 | 234.00 | 229.55 | 230.05 | 230.05 | -1.62% | 864 |
| Sep 15, 2025 | 233.40 | 234.15 | 231.15 | 233.85 | 233.85 | 0.65% | 1,352 |
| Sep 12, 2025 | 230.25 | 232.60 | 227.55 | 232.35 | 232.35 | 1.13% | 659 |
| Sep 11, 2025 | 228.65 | 232.00 | 228.65 | 229.75 | 229.75 | 0.48% | 640 |
| Sep 10, 2025 | 226.65 | 229.35 | 226.50 | 228.65 | 228.65 | 1.76% | 1,135 |
| Sep 9, 2025 | 224.85 | 227.90 | 224.20 | 224.70 | 224.70 | -0.13% | 821 |
| Sep 8, 2025 | 217.80 | 225.70 | 217.80 | 225.00 | 225.00 | 2.95% | 1,701 |
| Sep 5, 2025 | 217.85 | 219.80 | 217.85 | 218.55 | 218.55 | 0.95% | 256 |
| Sep 4, 2025 | 217.65 | 217.75 | 215.85 | 216.50 | 216.50 | -0.23% | 270 |
| Sep 3, 2025 | 211.20 | 219.70 | 211.20 | 217.00 | 217.00 | 1.93% | 1,067 |
| Sep 2, 2025 | 212.55 | 214.20 | 210.55 | 212.90 | 212.90 | 1.21% | 938 |
| Sep 1, 2025 | 210.20 | 211.10 | 209.00 | 210.35 | 210.35 | -0.78% | 881 |
| Aug 29, 2025 | 211.25 | 212.80 | 210.75 | 212.00 | 212.00 | -1.07% | 951 |
| Aug 28, 2025 | 211.00 | 214.40 | 211.00 | 214.30 | 214.30 | 2.36% | 2,172 |
| Aug 27, 2025 | 211.30 | 212.10 | 209.35 | 209.35 | 209.35 | -1.11% | 1,433 |
| Aug 26, 2025 | 212.75 | 212.75 | 209.50 | 211.70 | 211.70 | -1.14% | 797 |
| Aug 25, 2025 | 215.25 | 215.25 | 213.55 | 214.15 | 214.15 | -0.14% | 460 |
| Aug 22, 2025 | 215.55 | 215.55 | 214.30 | 214.45 | 214.45 | -2.14% | 898 |
| Aug 21, 2025 | 216.95 | 220.00 | 214.10 | 219.15 | 219.15 | 1.15% | 1,332 |
| Aug 20, 2025 | 222.05 | 222.05 | 215.80 | 216.65 | 216.65 | -2.56% | 547 |
| Aug 19, 2025 | 217.70 | 223.45 | 217.70 | 222.35 | 222.35 | 0.88% | 980 |
| Aug 18, 2025 | 222.20 | 222.20 | 217.90 | 220.40 | 220.40 | -0.61% | 578 |
| Aug 15, 2025 | 222.95 | 223.50 | 220.45 | 221.75 | 221.75 | 1.28% | 782 |
| Aug 14, 2025 | 218.10 | 219.20 | 218.10 | 218.95 | 218.95 | 0.11% | 1,076 |
| Aug 13, 2025 | 222.65 | 222.65 | 218.70 | 218.70 | 218.70 | -1.95% | 1,378 |
| Aug 12, 2025 | 220.55 | 223.05 | 220.50 | 223.05 | 223.05 | 2.15% | 358 |
| Aug 11, 2025 | 223.80 | 223.80 | 218.35 | 218.35 | 218.35 | -0.89% | 1,331 |
| Aug 8, 2025 | 220.30 | 220.90 | 219.90 | 220.30 | 220.30 | -0.20% | 606 |
| Aug 7, 2025 | 216.20 | 221.00 | 216.20 | 220.75 | 220.75 | 3.66% | 875 |
| Aug 6, 2025 | 215.65 | 215.85 | 212.00 | 212.95 | 212.95 | -1.05% | 871 |
| Aug 5, 2025 | 219.95 | 219.95 | 214.50 | 215.20 | 215.20 | -2.20% | 892 |
| Aug 4, 2025 | 218.00 | 220.05 | 216.10 | 220.05 | 220.05 | 2.85% | 2,224 |
| Aug 1, 2025 | 228.85 | 228.85 | 213.65 | 213.95 | 213.95 | -6.86% | 2,043 |
| Jul 31, 2025 | 244.50 | 244.50 | 228.90 | 229.70 | 229.70 | -3.87% | 4,309 |
| Jul 30, 2025 | 238.40 | 241.05 | 237.65 | 238.95 | 238.95 | -0.38% | 1,554 |
| Jul 29, 2025 | 237.05 | 241.15 | 237.05 | 239.85 | 239.85 | 1.63% | 362 |
| Jul 28, 2025 | 240.10 | 241.15 | 236.00 | 236.00 | 236.00 | 0.13% | 921 |
| Jul 25, 2025 | 237.40 | 237.40 | 235.25 | 235.70 | 235.70 | -1.63% | 683 |
| Jul 24, 2025 | 240.10 | 242.35 | 238.95 | 239.60 | 239.60 | 0.08% | 798 |
| Jul 23, 2025 | 234.15 | 239.40 | 233.70 | 239.40 | 239.40 | 3.28% | 1,467 |
| Jul 22, 2025 | 233.75 | 233.75 | 231.60 | 231.80 | 231.80 | -1.36% | 1,040 |
| Jul 21, 2025 | 236.60 | 239.75 | 235.00 | 235.00 | 235.00 | -0.97% | 505 |