Schneider Electric S.E. (FRA:SNDB)
Germany
· Delayed Price · Currency is EUR 47.40
+0.60 (1.28%)
At close: Dec 5, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Oct 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Oct 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 8, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 1.63% | 2 |
| Oct 7, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Oct 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Oct 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 1, 2025 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 5.15% | 30 |
| Sep 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Sep 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Sep 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Sep 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Sep 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Sep 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Sep 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Sep 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Sep 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Sep 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Sep 12, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 0.88% | 200 |
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Sep 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Sep 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Sep 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Aug 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Aug 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Aug 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Aug 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Aug 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Aug 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Aug 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Aug 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Aug 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Aug 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.29% | - |
| Aug 1, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -6.58% | - |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jul 30, 2025 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 2.55% | 20 |
| Jul 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Jul 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Jul 24, 2025 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 3.88% | 100 |
| Jul 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Jul 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | 372 |