Skip to main content
Schneider Electric S.E. (FRA:SND)
Germany flag Germany · Delayed Price · Currency is EUR
270.80
-0.15 (-0.06%)
Last updated: Apr 29, 2026, 5:35 PM CET

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026271.85272.60269.35271.90--742
Apr 28, 2026275.35275.35269.00271.90271.90-1.24%1,464
Apr 27, 2026277.50280.45275.00275.30275.30-1.18%665
Apr 24, 2026273.60278.75270.00278.60278.602.35%489
Apr 23, 2026272.10275.45269.90272.20272.20-1.11%671
Apr 22, 2026277.20280.95271.95275.25275.252.49%802
Apr 21, 2026276.00276.60268.55268.55268.55-2.45%437
Apr 20, 2026273.65275.30272.35275.30275.30-0.83%595
Apr 17, 2026267.90281.05267.90277.60277.603.95%1,377
Apr 16, 2026268.45271.05266.80267.05267.050.28%819
Apr 15, 2026266.20267.80265.95266.30266.30-0.71%1,042
Apr 14, 2026262.40268.20262.40268.20268.202.52%840
Apr 13, 2026257.05261.60257.05261.60261.600.46%658
Apr 10, 2026257.20262.00257.20260.40260.401.28%390
Apr 9, 2026253.30259.35252.30257.10257.100.82%893
Apr 8, 2026250.30256.90247.75255.00255.009.58%533
Apr 7, 2026235.80238.90232.70232.70232.700.17%1,274
Apr 2, 2026235.55235.55229.05232.30232.30-3.61%694
Apr 1, 2026236.30241.65235.95241.00241.002.75%447
Mar 31, 2026228.60234.55225.75234.55234.552.67%854
Mar 30, 2026228.40230.55226.70228.45228.450.13%3,094
Mar 27, 2026238.80238.80225.40228.15228.15-4.14%1,341
Mar 26, 2026246.10246.10238.00238.00238.00-4.24%696
Mar 25, 2026244.90250.00244.90248.55248.552.62%778
Mar 24, 2026243.75243.75237.30242.20242.20-0.84%574
Mar 23, 2026234.95247.35231.30244.25244.252.80%1,932
Mar 20, 2026246.15247.05236.45237.60237.60-3.41%1,450
Mar 19, 2026251.55251.55242.10246.00246.00-2.03%1,216
Mar 18, 2026253.50258.80251.10251.10251.100.16%1,499
Mar 17, 2026248.00253.40248.00250.70250.700.78%816
Mar 16, 2026248.90250.80246.50248.75248.750.42%2,058
Mar 13, 2026254.20254.50247.70247.70247.70-3.03%1,065
Mar 12, 2026250.55255.55250.00255.45255.45-0.80%3,101
Mar 11, 2026254.30257.50251.05257.50257.501.46%435
Mar 10, 2026251.00257.45251.00253.80253.803.80%1,291
Mar 9, 2026241.10245.60237.70244.50244.50-1.75%902
Mar 6, 2026254.75255.35246.95248.85248.85-1.01%2,323
Mar 5, 2026258.90260.55251.40251.40251.40-4.23%707
Mar 4, 2026255.05262.50253.75262.50262.501.53%1,011
Mar 3, 2026265.25265.30254.60258.55258.55-4.08%954
Mar 2, 2026268.95269.85265.55269.55269.55-1.70%1,023
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