Skip to main content
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
326.47
-0.53 (-0.16%)
At close: Apr 28, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026324.21332.32310.59326.47326.47-0.16%1,077
Apr 27, 2026332.99332.99320.66327.00327.00-1.80%1,746
Apr 24, 2026325.60334.07320.21332.99332.99-0.13%1,168
Apr 23, 2026325.00333.42316.28333.42333.421.67%1,405
Apr 22, 2026332.77334.00319.70327.94327.944.06%464
Apr 21, 2026332.98332.98315.16315.16315.16-2.07%371
Apr 20, 2026331.44333.00319.08321.82321.82-2.90%957
Apr 17, 2026327.77333.80322.00331.44331.442.74%1,492
Apr 16, 2026334.99334.99313.78322.60322.600.96%591
Apr 15, 2026321.31321.31312.81319.52319.520.16%1,759
Apr 14, 2026321.09321.31313.00319.00319.004.46%772
Apr 13, 2026304.94315.10300.74305.38305.380.78%1,671
Apr 10, 2026310.00310.00301.74303.00303.002.34%1,057
Apr 9, 2026294.37309.22294.37296.06296.061.72%983
Apr 8, 2026307.12314.00290.33291.04291.046.68%984
Apr 7, 2026277.86284.40267.14272.82272.82-1.86%1,387
Apr 6, 2026277.85285.00274.00278.00278.002.80%1,942
Apr 2, 2026266.10277.28266.10270.42270.42-1.66%2,963
Apr 1, 2026286.90293.37275.00275.00275.001.52%672
Mar 31, 2026269.84270.88262.54270.88270.884.18%2,643
Mar 30, 2026268.94273.26257.98260.00260.000.90%3,106
Mar 27, 2026270.00277.05257.11257.68257.68-4.56%3,127
Mar 26, 2026280.00293.53270.00270.00270.00-4.14%2,236
Mar 25, 2026284.79302.15281.66281.66281.66-1.10%2,273
Mar 24, 2026287.63287.63274.33284.80284.800.99%1,058
Mar 23, 2026285.24294.79281.75282.00282.004.87%590
Mar 20, 2026290.00290.00268.90268.90268.90-6.96%1,077
Mar 19, 2026281.00290.63275.00289.00289.000.78%2,335
Mar 18, 2026300.00300.00286.76286.76286.76-0.94%600
Mar 17, 2026294.17299.00288.88289.47289.472.54%1,255
Mar 16, 2026297.61297.61282.00282.29282.290.46%960
Mar 13, 2026305.17305.17281.00281.01281.01-7.71%923
Mar 12, 2026300.00308.09286.47304.50304.50-0.49%854
Mar 11, 2026290.61312.16287.66306.00306.004.63%681
Mar 10, 2026296.00308.33292.45292.45292.451.15%1,407
Mar 9, 2026280.00293.69275.00289.12289.12-2.21%4,509
Mar 6, 2026297.73303.35284.98295.65295.65-1.53%13,199
Mar 5, 2026284.40306.16284.40300.25300.25-0.27%1,193
Mar 4, 2026303.18317.18297.08301.06301.06-1.78%897
Mar 3, 2026306.34311.32290.58306.52306.52-1.98%792
Mar 2, 2026315.61328.80308.25312.72312.72-4.48%1,743
Feb 27, 2026334.54335.00314.64327.39327.39-0.18%1,660
Feb 26, 2026341.38341.38317.00327.98327.985.29%1,105
Feb 25, 2026323.05323.05310.00311.51311.51-1.47%794
Feb 24, 2026306.00316.18305.01316.16316.163.66%720
Feb 23, 2026308.75313.15305.00305.01305.01-1.31%3,559
Feb 20, 2026309.00310.00306.00309.05309.050.80%550
Feb 19, 2026303.00317.42302.38306.60306.601.16%983
Feb 18, 2026307.00319.75303.09303.09303.09-0.63%5,650
Feb 17, 2026305.00311.95295.00305.00305.00-4.03%1,586
Feb 13, 2026310.42324.38308.70317.80317.802.38%1,035
Feb 12, 2026321.02330.00310.42310.42310.42-2.99%1,713
Feb 11, 2026315.00332.87313.50320.00320.003.90%1,750
Feb 10, 2026308.00309.50305.99308.00308.000.43%2,154
Feb 9, 2026308.00308.00301.88306.68306.681.21%1,114
Feb 6, 2026295.06303.00295.03303.00303.004.27%2,253
Feb 5, 2026289.88302.81289.58290.59290.59-3.73%119,923
Feb 4, 2026300.41306.29290.08301.84301.840.73%117,622
Feb 3, 2026292.00300.41287.00299.66299.662.82%10,683
Feb 2, 2026293.00303.00288.64291.45291.450.50%1,580
Jan 30, 2026303.86303.86284.64290.00290.00-3.74%595
Jan 29, 2026300.00306.60284.34301.26301.265.08%715
Jan 28, 2026286.08286.75276.55286.70286.701.94%1,732
Jan 27, 2026277.00286.00277.00281.25281.251.53%306
Jan 26, 2026273.12277.00273.12277.00277.000.93%617
Jan 23, 2026270.75275.00268.32274.46274.461.37%607
Jan 22, 2026270.56272.24269.55270.75270.750.20%552
Jan 21, 2026274.85274.85263.00270.20270.20-1.74%745
Jan 20, 2026273.50279.04266.27274.99274.990.77%6,352
Jan 16, 2026267.91275.00267.91272.90272.901.06%483
Jan 15, 2026279.99279.99270.03270.03270.030.27%1,022
Jan 14, 2026272.00272.00268.65269.30269.30-3.20%2,246
Jan 13, 2026275.62279.22275.62278.21278.210.49%268
Jan 12, 2026282.00289.89274.28276.85276.85-0.78%981
Jan 9, 2026280.22284.20272.51279.02279.021.62%1,517
Jan 8, 2026276.75286.42272.43274.58274.58-5.74%898
Jan 7, 2026291.13300.00285.47291.30291.300.06%361
Jan 6, 2026285.00291.13278.44291.13291.13-2,176
Jan 5, 2026290.68291.63277.99291.13291.134.73%620
Jan 2, 2026278.00278.69276.58277.99277.991.09%1,333
Dec 31, 2025272.38278.38272.38275.00275.00-0.36%686
Dec 30, 2025275.84278.40275.00276.00276.00-1.15%2,242
Dec 29, 2025288.00288.00277.28279.22279.22-0.08%604
Dec 26, 2025284.63286.39275.35279.44279.44-2.06%728
Dec 24, 2025285.00288.00277.28285.32285.323.23%91
Dec 23, 2025278.74278.75275.65276.40276.40-0.82%812
Dec 22, 2025274.30286.90274.30278.70278.701.50%652
Dec 19, 2025283.10285.67274.57274.57274.570.29%208
Dec 18, 2025273.89286.97272.97273.78273.781.23%498
Dec 17, 2025275.75283.60270.15270.45270.45-4.70%894
Dec 16, 2025296.98296.98280.00283.78283.78-0.78%545
Dec 15, 2025283.26291.46282.26286.00286.004.00%1,596
Dec 12, 2025285.00285.22275.00275.00275.00-3.24%926
Dec 11, 2025298.94298.94280.00284.22284.223.19%1,331
Dec 10, 2025277.00277.00270.78275.43275.43-0.42%685
Dec 9, 2025268.89279.06268.89276.58276.580.83%597
Dec 8, 2025280.00280.00274.30274.30274.30-2.45%705
Dec 5, 2025285.76288.57274.30281.18281.18-0.23%508
Dec 4, 2025273.97289.65273.66281.84281.845.16%234
Dec 3, 2025272.00277.79265.55268.00268.00-1.47%681