Schneider Electric S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.02	64.02	62.96	63.70	63.70	-1.71%	342,737
Apr 27, 2026	65.21	65.26	64.35	64.81	64.81	-1.07%	253,286
Apr 24, 2026	64.15	65.53	64.01	65.51	65.51	2.47%	981,775
Apr 23, 2026	64.25	64.48	62.57	63.93	63.93	-1.11%	366,684
Apr 22, 2026	64.66	65.01	63.98	64.65	64.65	1.73%	473,488
Apr 21, 2026	64.55	64.80	63.19	63.55	63.55	-1.70%	241,447
Apr 20, 2026	64.58	64.79	63.83	64.65	64.65	-1.30%	293,201
Apr 17, 2026	66.03	66.53	65.01	65.50	65.50	3.74%	346,355
Apr 16, 2026	63.77	63.80	62.67	63.14	63.14	0.51%	308,398
Apr 15, 2026	62.91	62.97	62.45	62.82	62.82	-0.68%	235,313
Apr 14, 2026	62.88	63.37	62.62	63.25	63.25	2.66%	578,155
Apr 13, 2026	60.55	61.71	60.46	61.61	61.61	1.22%	389,587
Apr 10, 2026	60.99	61.27	60.55	60.87	60.87	1.06%	323,212
Apr 9, 2026	59.48	60.60	58.80	60.23	60.23	0.80%	199,696
Apr 8, 2026	60.42	60.49	59.26	59.75	59.75	8.40%	377,853
Apr 7, 2026	54.23	55.23	53.42	55.12	55.12	-0.16%	454,638
Apr 6, 2026	55.00	56.58	54.70	55.21	55.21	1.41%	333,765
Apr 2, 2026	52.89	54.72	52.73	54.44	54.44	-1.77%	304,990
Apr 1, 2026	55.36	56.00	55.06	55.42	55.42	1.82%	312,522
Mar 31, 2026	52.83	54.43	52.44	54.43	54.43	5.46%	521,328
Mar 30, 2026	52.78	53.00	51.23	51.61	51.61	-1.21%	429,608
Mar 27, 2026	53.34	53.65	51.88	52.24	52.24	-4.22%	640,593
Mar 26, 2026	55.91	56.42	54.54	54.54	54.54	-4.55%	817,563
Mar 25, 2026	57.42	57.49	56.56	57.14	57.14	1.93%	326,174
Mar 24, 2026	54.86	56.41	54.68	56.06	56.06	-1.72%	326,463
Mar 23, 2026	56.40	58.00	56.19	57.04	57.04	5.24%	491,604
Mar 20, 2026	56.51	56.54	54.09	54.20	54.20	-4.54%	404,171
Mar 19, 2026	55.65	57.42	55.18	56.78	56.78	-0.80%	498,838
Mar 18, 2026	58.41	58.76	57.24	57.24	57.24	-0.99%	420,597
Mar 17, 2026	58.49	58.62	57.69	57.81	57.81	0.64%	299,885
Mar 16, 2026	57.27	57.61	56.96	57.44	57.44	1.79%	392,316
Mar 13, 2026	58.21	58.47	56.31	56.43	56.43	-3.06%	462,635
Mar 12, 2026	58.85	58.95	57.52	58.21	58.21	-1.97%	377,463
Mar 11, 2026	58.52	59.78	58.52	59.38	59.38	1.04%	524,729
Mar 10, 2026	59.14	60.02	58.67	58.77	58.77	1.10%	356,847
Mar 9, 2026	55.58	58.65	55.11	58.13	58.13	0.38%	503,281
Mar 6, 2026	56.81	58.22	56.70	57.91	57.91	-2.00%	478,624
Mar 5, 2026	60.52	60.52	57.16	59.09	59.09	-2.30%	338,019
Mar 4, 2026	60.11	60.94	59.85	60.48	60.48	1.77%	635,169
Mar 3, 2026	59.14	60.67	58.68	59.43	59.43	-5.22%	382,324
Mar 2, 2026	62.24	63.14	62.17	62.70	62.70	-3.85%	262,869
Feb 27, 2026	64.85	65.67	64.82	65.21	65.21	0.95%	479,982
Feb 26, 2026	65.31	65.58	63.60	64.60	64.60	2.43%	455,835
Feb 25, 2026	62.56	63.54	62.04	63.06	63.06	1.11%	666,131
Feb 24, 2026	61.24	62.49	61.16	62.37	62.37	2.08%	349,702
Feb 23, 2026	61.31	61.52	60.92	61.10	61.10	-1.10%	243,177
Feb 20, 2026	60.97	61.90	60.96	61.78	61.78	1.25%	220,276
Feb 19, 2026	60.13	61.12	60.13	61.02	61.02	-0.44%	317,349
Feb 18, 2026	61.33	62.01	61.22	61.29	61.29	1.22%	341,677
Feb 17, 2026	59.27	60.67	59.02	60.55	60.55	-3.01%	546,567
Feb 13, 2026	61.77	62.97	61.31	62.43	62.43	-1.11%	364,136
Feb 12, 2026	64.70	65.19	62.90	63.13	63.13	-1.05%	412,167
Feb 11, 2026	63.37	63.91	62.47	63.80	63.80	3.96%	346,002
Feb 10, 2026	61.48	61.71	60.99	61.37	61.37	-0.21%	400,095
Feb 9, 2026	60.64	61.65	60.50	61.50	61.50	2.43%	537,440
Feb 6, 2026	59.46	60.06	59.41	60.04	60.04	1.75%	1,603,666
Feb 5, 2026	58.39	59.31	57.77	59.01	59.01	1.18%	1,419,857
Feb 4, 2026	58.95	59.65	57.89	58.32	58.32	-1.50%	756,246
Feb 3, 2026	58.18	59.21	57.25	59.21	59.21	1.06%	2,270,112
Feb 2, 2026	57.99	59.00	57.86	58.59	58.59	2.72%	317,033
Jan 30, 2026	57.83	58.02	56.98	57.04	57.04	-2.16%	471,431
Jan 29, 2026	58.31	58.39	57.10	58.30	58.30	3.22%	1,203,187
Jan 28, 2026	55.99	56.49	55.75	56.48	56.48	0.27%	461,686
Jan 27, 2026	55.97	56.73	55.94	56.33	56.33	2.07%	240,104
Jan 26, 2026	55.06	55.55	54.93	55.19	55.19	0.46%	254,006
Jan 23, 2026	54.50	54.97	53.85	54.94	54.94	1.55%	271,249
Jan 22, 2026	53.96	54.41	53.75	54.10	54.10	-	328,188
Jan 21, 2026	52.89	54.39	52.70	54.10	54.10	1.46%	525,714
Jan 20, 2026	53.22	53.71	53.13	53.32	53.32	-2.29%	543,759
Jan 16, 2026	53.96	54.59	53.87	54.57	54.57	1.09%	552,567
Jan 15, 2026	54.12	54.59	53.87	53.98	53.98	0.11%	275,471
Jan 14, 2026	54.59	54.63	53.64	53.92	53.92	-2.92%	254,756
Jan 13, 2026	55.58	55.84	55.21	55.54	55.54	0.33%	312,094
Jan 12, 2026	55.41	56.15	55.06	55.36	55.36	0.84%	269,302
Jan 9, 2026	54.89	54.91	54.43	54.90	54.90	-	321,042
Jan 8, 2026	55.14	55.14	54.53	54.90	54.90	-3.80%	444,874
Jan 7, 2026	57.53	57.58	56.98	57.07	57.07	0.44%	582,507
Jan 6, 2026	55.81	56.82	55.40	56.82	56.82	0.74%	1,365,374
Jan 5, 2026	55.79	56.49	55.50	56.40	56.40	1.60%	419,308
Jan 2, 2026	55.36	55.68	55.04	55.51	55.51	1.05%	318,533
Dec 31, 2025	55.09	55.22	54.87	54.94	54.93	-0.91%	107,226
Dec 30, 2025	55.37	55.63	55.28	55.44	55.44	-0.16%	201,386
Dec 29, 2025	55.80	56.03	55.45	55.53	55.53	0.16%	305,038
Dec 26, 2025	55.71	56.06	55.39	55.44	55.44	0.14%	177,721
Dec 24, 2025	54.31	55.89	54.31	55.36	55.36	-0.25%	214,357
Dec 23, 2025	55.49	55.68	55.39	55.50	55.50	-0.20%	316,028
Dec 22, 2025	55.42	55.70	55.29	55.61	55.61	0.87%	222,538
Dec 19, 2025	55.42	55.73	54.99	55.13	55.13	0.82%	299,524
Dec 18, 2025	54.67	55.34	54.48	54.68	54.68	1.07%	216,526
Dec 17, 2025	55.24	55.28	54.00	54.10	54.10	-4.01%	512,060
Dec 16, 2025	56.53	56.75	56.11	56.36	56.36	-0.91%	196,801
Dec 15, 2025	57.06	57.21	56.61	56.88	56.88	3.04%	269,885
Dec 12, 2025	56.87	56.93	55.08	55.20	55.20	-1.94%	571,109
Dec 11, 2025	56.85	56.90	55.95	56.29	56.29	3.04%	891,465
Dec 10, 2025	54.15	55.17	53.90	54.63	54.63	0.72%	303,839
Dec 9, 2025	54.17	54.55	54.13	54.24	54.24	-1.95%	367,052
Dec 8, 2025	55.20	55.70	54.93	55.32	55.32	0.97%	711,613
Dec 5, 2025	55.37	55.37	54.76	54.79	54.79	-0.83%	347,182
Dec 4, 2025	55.16	55.50	55.08	55.25	55.25	2.91%	558,612
Dec 3, 2025	53.06	53.74	52.87	53.69	53.69	0.09%	221,278