Schneider Electric S.E. (FRA:SNDB)
Germany
· Delayed Price · Currency is EUR 47.80
-2.70 (-5.35%)
Last updated: Mar 9, 2026, 8:49 AM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | - | -5.35% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 3, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -4.67% | 195 |
| Mar 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Feb 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 26, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 6.73% | 2 |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Feb 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Feb 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 13, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 229 |
| Feb 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Feb 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Feb 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 3, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Feb 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jan 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Jan 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Jan 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Jan 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jan 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Jan 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Jan 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Jan 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Jan 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Jan 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jan 12, 2026 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 1.70% | 30 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Jan 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jan 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Jan 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jan 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.00% | - |
| Jan 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Dec 30, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 2 |
| Dec 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3 |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Dec 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Dec 19, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Dec 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | - |
| Dec 17, 2025 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | 0.83% | 324 |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Dec 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Dec 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Dec 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Dec 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Dec 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Dec 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Dec 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Dec 2, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Dec 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Nov 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Nov 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Nov 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Nov 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Nov 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Nov 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Nov 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Nov 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | 107 |
| Nov 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Nov 6, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Nov 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 100 |
| Oct 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Oct 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Oct 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Oct 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Oct 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 20, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.21% | 33 |
| Oct 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Oct 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Oct 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Oct 14, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |