Skip to main content
Schneider Electric S.E. (FRA:SND)
Germany flag Germany · Delayed Price · Currency is EUR
276.05
+2.00 (0.73%)
At close: Feb 27, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026275.65278.00273.75274.20274.200.05%824
Feb 26, 2026268.75279.90268.75274.05274.053.91%1,076
Feb 25, 2026263.70266.85263.70263.75263.750.40%2,854
Feb 24, 2026259.40263.40257.70262.70262.701.74%1,161
Feb 23, 2026260.90260.90258.20258.20258.20-0.98%2,470
Feb 20, 2026260.25261.75259.10260.75260.750.64%436
Feb 19, 2026261.15262.10257.55259.10259.10-0.82%1,040
Feb 18, 2026255.30261.60255.30261.25261.252.31%3,742
Feb 17, 2026256.50256.50246.60255.35255.35-0.91%1,647
Feb 16, 2026264.00264.00256.30257.70257.70-2.81%390
Feb 13, 2026265.45265.45260.00265.15265.150.13%1,292
Feb 12, 2026267.00274.15264.00264.80264.80-0.84%4,113
Feb 11, 2026258.40269.50255.55267.05267.052.83%2,873
Feb 10, 2026256.95259.70256.00259.70259.70-0.54%2,275
Feb 9, 2026254.75261.10253.85261.10261.103.45%4,201
Feb 6, 2026248.95253.45248.95252.40252.401.51%1,302
Feb 5, 2026249.00252.15245.65248.65248.650.10%800
Feb 4, 2026249.10253.60247.30248.40248.40-0.40%1,225
Feb 3, 2026247.55252.30244.90249.40249.400.63%844
Feb 2, 2026239.95247.85239.95247.85247.852.86%778
Jan 30, 2026241.65244.05240.95240.95240.95-0.72%688
Jan 29, 2026239.60244.90239.60242.70242.703.21%2,009
Jan 28, 2026235.80239.50233.70235.15235.150.13%1,827
Jan 27, 2026234.80235.70233.95234.85234.850.88%1,588
Jan 26, 2026232.75232.85230.05232.80232.800.28%1,466
Jan 23, 2026230.45232.15228.95232.15232.150.58%872
Jan 22, 2026230.50231.90229.70230.80230.800.79%861
Jan 21, 2026228.25229.00224.20229.00229.00-1,164
Jan 20, 2026228.35229.00224.10229.00229.00-0.48%1,707
Jan 19, 2026230.85230.85228.30230.10230.10-1.37%1,370
Jan 16, 2026233.35233.45231.05233.30233.30-0.98%900
Jan 15, 2026234.10235.60232.70235.60235.601.33%1,332
Jan 14, 2026239.35239.65231.35232.50232.50-2.25%2,971
Jan 13, 2026237.55238.35236.25237.85237.850.06%655
Jan 12, 2026236.20237.70234.15237.70237.700.59%1,060
Jan 9, 2026236.30237.65234.65236.30236.300.13%1,372
Jan 8, 2026243.70243.70234.20236.00236.00-3.50%2,828
Jan 7, 2026242.15247.00241.70244.55244.551.49%1,755
Jan 6, 2026240.30240.95237.35240.95240.950.44%1,049
Jan 5, 2026240.55241.65238.50239.90239.901.07%1,846
Jan 2, 2026233.85237.35233.85237.35237.350.61%412
Dec 30, 2025236.00236.00235.30235.90235.90-0.46%91
Dec 29, 2025236.05237.00234.95237.00237.000.49%616
Dec 23, 2025236.10236.25234.90235.85235.85-0.23%1,007
Dec 22, 2025238.15238.15235.55236.40236.40-0.40%2,282
Dec 19, 2025233.80237.35233.80237.35237.351.15%424
Dec 18, 2025232.15234.65230.45234.65234.651.67%1,587
Dec 17, 2025239.40239.40230.80230.80230.80-3.53%1,133
Dec 16, 2025241.15241.60239.25239.25239.25-1.34%457
Dec 15, 2025238.95242.50238.95242.50242.503.10%1,068
Dec 12, 2025240.60244.15235.20235.20235.20-1.98%935
Dec 11, 2025231.80242.75231.80239.95239.953.20%1,534
Dec 10, 2025234.60234.70232.00232.50232.50-0.64%1,109
Dec 9, 2025239.25239.25233.10234.00234.00-1.60%1,541
Dec 8, 2025235.95237.80234.90237.80237.800.36%759
Dec 5, 2025238.50238.95236.20236.95236.95-0.48%2,647
Dec 4, 2025234.75238.10234.75238.10238.103.36%1,067
Dec 3, 2025231.15231.15227.15230.35230.350.04%860
Dec 2, 2025230.25232.60229.60230.25230.25-0.02%869
Dec 1, 2025230.75230.75228.80230.30230.30-0.28%1,777
Nov 28, 2025228.40230.95227.75230.95230.951.05%567
Nov 27, 2025226.70229.00226.70228.55228.550.24%1,347
Nov 26, 2025224.85228.00223.80228.00228.001.36%1,458
Nov 25, 2025224.00224.95221.65224.95224.950.81%1,241
Nov 24, 2025225.55225.60223.15223.15223.150.31%897
Nov 21, 2025223.65224.10222.05222.45222.45-1.05%458
Nov 20, 2025234.25234.25224.80224.80224.80-1.68%938
Nov 19, 2025226.10229.70225.55228.65228.651.51%2,233
Nov 18, 2025228.00229.45225.00225.25225.25-3.03%1,084
Nov 17, 2025235.20235.20232.20232.30232.30-0.90%2,054
Nov 14, 2025233.65234.65230.95234.40234.400.09%673
Nov 13, 2025239.60241.00234.20234.20234.20-2.40%740
Nov 12, 2025236.85241.55236.85239.95239.951.16%1,903
Nov 11, 2025234.40237.25233.45237.20237.201.45%1,435
Nov 10, 2025236.50236.50233.50233.80233.801.76%1,080
Nov 7, 2025234.10235.05228.45229.75229.75-1.18%1,364
Nov 6, 2025238.70240.95232.50232.50232.50-3.87%1,781
Nov 5, 2025236.00242.40236.00241.85241.850.77%591
Nov 4, 2025240.40240.65237.80240.00240.00-1.90%692
Nov 3, 2025246.65246.65243.00244.65244.65-0.57%733
Oct 31, 2025247.50248.50245.45246.05246.05-0.61%652
Oct 30, 2025255.60255.60245.75247.55247.55-4.16%631
Oct 29, 2025257.45258.30256.05258.30258.300.94%1,016
Oct 28, 2025257.75257.75255.25255.90255.90-0.79%612
Oct 27, 2025258.05258.75256.85257.95257.953.02%529
Oct 24, 2025250.15252.35250.15250.40250.400.20%471
Oct 23, 2025246.25249.90246.25249.90249.901.30%267
Oct 22, 2025248.75257.70246.70246.70246.70-1.16%1,102
Oct 21, 2025248.20249.95247.25249.60249.600.67%356
Oct 20, 2025249.10249.10246.70247.95247.950.36%1,447
Oct 17, 2025248.60249.00246.30247.05247.05-1.83%730
Oct 16, 2025245.15252.90245.15251.65251.651.39%907
Oct 15, 2025248.40248.40246.10248.20248.20-0.24%1,984
Oct 14, 2025246.35248.80239.50248.80248.800.57%485
Oct 13, 2025243.50247.40243.50247.40247.401.81%708
Oct 10, 2025249.70249.85243.00243.00243.00-2.74%789
Oct 9, 2025248.55250.50248.55249.85249.850.10%777
Oct 8, 2025247.75249.60246.50249.60249.601.88%727
Oct 7, 2025248.85249.65245.00245.00245.00-2.16%1,464
Oct 6, 2025250.70252.65247.05250.40250.400.06%907