Schneider Electric S.E. (VIE:SU)
Austria
· Delayed Price · Currency is EUR 236.05
-1.60 (-0.67%)
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 | 237.10 | 238.85 | 236.05 | 236.05 | 236.05 | -0.67% | - |
| Dec 4, 2025 | 232.95 | 237.65 | 232.95 | 237.65 | 237.65 | 3.53% | - |
| Dec 3, 2025 | 234.40 | 234.40 | 227.80 | 229.55 | 229.55 | -0.11% | - |
| Dec 2, 2025 | 230.65 | 232.35 | 229.80 | 229.80 | 229.80 | -0.43% | - |
| Dec 1, 2025 | 228.20 | 230.80 | 228.20 | 230.80 | 230.80 | 0.13% | - |
| Nov 28, 2025 | 227.95 | 230.50 | 227.95 | 230.50 | 230.50 | 1.14% | - |
| Nov 27, 2025 | 227.25 | 228.40 | 227.25 | 227.90 | 227.90 | 0.66% | - |
| Nov 26, 2025 | 222.95 | 226.40 | 222.95 | 226.40 | 226.40 | 1.39% | - |
| Nov 25, 2025 | 223.60 | 223.95 | 222.60 | 223.30 | 223.30 | 0.02% | - |
| Nov 24, 2025 | 224.95 | 224.95 | 223.25 | 223.25 | 223.25 | -0.20% | - |
| Nov 21, 2025 | 222.05 | 223.70 | 222.05 | 223.70 | 223.70 | -3.20% | - |
| Nov 20, 2025 | 232.15 | 232.15 | 230.15 | 231.10 | 231.10 | 1.25% | - |
| Nov 19, 2025 | 225.55 | 228.25 | 225.55 | 228.25 | 228.25 | 0.62% | - |
| Nov 18, 2025 | 227.35 | 229.25 | 226.85 | 226.85 | 226.85 | -2.11% | - |
| Nov 17, 2025 | 234.90 | 234.90 | 231.75 | 231.75 | 231.75 | 0.04% | - |
| Nov 14, 2025 | 234.25 | 234.25 | 231.65 | 231.65 | 231.65 | -3.06% | - |
| Nov 13, 2025 | 240.35 | 240.35 | 238.95 | 238.95 | 238.95 | -0.67% | - |
| Nov 12, 2025 | 236.05 | 240.55 | 236.05 | 240.55 | 240.55 | 2.25% | 93 |
| Nov 11, 2025 | 233.90 | 235.25 | 233.35 | 235.25 | 235.25 | 0.13% | - |
| Nov 10, 2025 | 234.25 | 235.90 | 234.25 | 234.95 | 234.95 | 2.58% | - |
| Nov 7, 2025 | 239.95 | 239.95 | 229.05 | 229.05 | 229.05 | -4.02% | - |
| Nov 6, 2025 | 238.65 | 240.55 | 238.65 | 238.65 | 238.65 | -0.44% | - |
| Nov 5, 2025 | 238.20 | 239.75 | 238.20 | 239.70 | 239.70 | -0.04% | - |
| Nov 4, 2025 | 237.30 | 239.80 | 237.30 | 239.80 | 239.80 | -1.72% | - |
| Nov 3, 2025 | 245.10 | 245.25 | 244.00 | 244.00 | 244.00 | -1.29% | - |
| Oct 31, 2025 | 248.25 | 248.25 | 247.20 | 247.20 | 247.20 | -0.20% | - |
| Oct 30, 2025 | 249.30 | 249.30 | 246.20 | 247.70 | 247.70 | -3.52% | - |
| Oct 29, 2025 | 255.75 | 257.25 | 255.75 | 256.75 | 256.75 | -0.17% | - |
| Oct 28, 2025 | 256.20 | 257.55 | 255.90 | 257.20 | 257.20 | -0.52% | - |
| Oct 27, 2025 | 258.30 | 258.55 | 257.50 | 258.55 | 258.55 | 2.48% | - |
| Oct 24, 2025 | 248.60 | 252.30 | 248.60 | 252.30 | 252.30 | 1.41% | - |
| Oct 23, 2025 | 246.45 | 248.80 | 246.45 | 248.80 | 248.80 | -2.89% | - |
| Oct 22, 2025 | 245.95 | 256.20 | 245.95 | 256.20 | 256.20 | 3.45% | - |
| Oct 21, 2025 | 248.20 | 248.20 | 247.55 | 247.65 | 247.65 | 0.02% | - |
| Oct 20, 2025 | 248.95 | 248.95 | 246.85 | 247.60 | 247.60 | 0.08% | - |
| Oct 17, 2025 | 246.85 | 247.40 | 246.85 | 247.40 | 247.40 | -1.65% | - |
| Oct 16, 2025 | 248.80 | 251.55 | 247.65 | 251.55 | 251.55 | 1.62% | - |
| Oct 15, 2025 | 249.10 | 249.10 | 246.65 | 247.55 | 247.55 | 1.41% | 5 |
| Oct 14, 2025 | 243.40 | 244.10 | 239.95 | 244.10 | 244.10 | -0.95% | - |
| Oct 13, 2025 | 246.05 | 246.80 | 246.05 | 246.45 | 246.45 | -0.84% | - |
| Oct 10, 2025 | 249.15 | 249.15 | 248.55 | 248.55 | 248.55 | -0.66% | - |
| Oct 9, 2025 | 250.90 | 250.90 | 249.40 | 250.20 | 250.20 | 1.19% | - |
| Oct 8, 2025 | 247.75 | 249.00 | 247.25 | 247.25 | 247.25 | -0.54% | - |
| Oct 7, 2025 | 249.15 | 249.20 | 248.55 | 248.60 | 248.60 | -1.45% | - |
| Oct 6, 2025 | 246.25 | 252.25 | 246.25 | 252.25 | 252.25 | 1.22% | - |
| Oct 3, 2025 | 252.50 | 252.50 | 249.20 | 249.20 | 249.20 | -1.54% | - |
| Oct 2, 2025 | 250.80 | 253.10 | 250.80 | 253.10 | 253.10 | 4.26% | - |
| Oct 1, 2025 | 235.70 | 242.75 | 235.70 | 242.75 | 242.75 | 2.71% | - |
| Sep 30, 2025 | 234.30 | 236.70 | 234.30 | 236.35 | 236.35 | 0.53% | - |
| Sep 29, 2025 | 237.45 | 237.45 | 234.25 | 235.10 | 235.10 | -0.65% | - |
| Sep 26, 2025 | 232.45 | 236.65 | 232.45 | 236.65 | 236.65 | 3.54% | - |
| Sep 25, 2025 | 231.20 | 231.20 | 228.55 | 228.55 | 228.55 | -1.74% | - |
| Sep 24, 2025 | 231.80 | 233.20 | 231.10 | 232.60 | 232.60 | 0.19% | - |
| Sep 23, 2025 | 234.40 | 234.40 | 232.15 | 232.15 | 232.15 | 1.42% | - |
| Sep 22, 2025 | 228.90 | 228.90 | 228.00 | 228.90 | 228.90 | -1.31% | - |
| Sep 19, 2025 | 233.20 | 233.20 | 231.35 | 231.95 | 231.95 | -0.43% | - |
| Sep 18, 2025 | 232.20 | 232.95 | 231.85 | 232.95 | 232.95 | 1.53% | - |
| Sep 17, 2025 | 230.20 | 230.20 | 229.20 | 229.45 | 229.45 | -1.08% | - |
| Sep 16, 2025 | 234.00 | 234.00 | 231.95 | 231.95 | 231.95 | -0.45% | - |
| Sep 15, 2025 | 231.70 | 233.75 | 231.70 | 233.00 | 233.00 | 0.19% | - |
| Sep 12, 2025 | 231.10 | 232.55 | 229.00 | 232.55 | 232.55 | 1.33% | - |
| Sep 11, 2025 | 229.20 | 231.15 | 228.00 | 229.50 | 229.50 | 0.68% | 3 |
| Sep 10, 2025 | 230.80 | 230.80 | 227.15 | 227.95 | 227.95 | 1.18% | - |
| Sep 9, 2025 | 225.85 | 225.85 | 224.65 | 225.30 | 225.30 | -0.18% | - |
| Sep 8, 2025 | 220.35 | 225.70 | 220.35 | 225.70 | 225.70 | 2.78% | - |
| Sep 5, 2025 | 218.75 | 219.60 | 218.75 | 219.60 | 219.60 | 0.87% | - |
| Sep 4, 2025 | 216.95 | 217.70 | 216.20 | 217.70 | 217.70 | -0.02% | - |
| Sep 3, 2025 | 214.30 | 218.75 | 214.30 | 217.75 | 217.75 | 2.96% | - |
| Sep 2, 2025 | 214.00 | 214.90 | 210.65 | 211.50 | 211.50 | 0.74% | 30 |
| Sep 1, 2025 | 210.50 | 210.50 | 209.35 | 209.95 | 209.95 | -1.36% | - |
| Aug 29, 2025 | 215.00 | 215.00 | 210.90 | 212.85 | 212.85 | -0.54% | - |
| Aug 28, 2025 | 211.30 | 214.00 | 211.30 | 214.00 | 214.00 | 0.02% | - |
| Aug 27, 2025 | 211.05 | 213.95 | 211.05 | 213.95 | 213.95 | 1.40% | - |
| Aug 26, 2025 | 211.55 | 211.55 | 210.25 | 211.00 | 211.00 | -1.77% | - |
| Aug 25, 2025 | 214.45 | 214.80 | 213.55 | 214.80 | 214.80 | 0.21% | - |
| Aug 22, 2025 | 214.50 | 215.15 | 214.35 | 214.35 | 214.35 | -0.12% | - |
| Aug 21, 2025 | 216.70 | 216.70 | 213.60 | 214.60 | 214.60 | -1.51% | - |
| Aug 20, 2025 | 220.10 | 220.20 | 217.90 | 217.90 | 217.90 | -1.85% | - |
| Aug 19, 2025 | 219.70 | 222.00 | 219.70 | 222.00 | 222.00 | 1.74% | - |
| Aug 18, 2025 | 222.20 | 222.20 | 218.20 | 218.20 | 218.20 | -1.29% | - |
| Aug 15, 2025 | 222.30 | 223.00 | 221.05 | 221.05 | 221.05 | 0.80% | 15 |
| Aug 14, 2025 | 219.10 | 219.30 | 218.35 | 219.30 | 219.30 | -0.18% | - |
| Aug 13, 2025 | 221.75 | 221.75 | 219.70 | 219.70 | 219.70 | -0.92% | - |
| Aug 12, 2025 | 221.30 | 221.75 | 221.00 | 221.75 | 221.75 | 0.98% | - |
| Aug 11, 2025 | 220.50 | 220.50 | 219.05 | 219.60 | 219.60 | -0.23% | - |
| Aug 8, 2025 | 221.00 | 221.00 | 219.90 | 220.10 | 220.10 | 0.02% | - |
| Aug 7, 2025 | 217.25 | 221.35 | 217.25 | 220.05 | 220.05 | 3.46% | - |
| Aug 6, 2025 | 215.95 | 215.95 | 212.70 | 212.70 | 212.70 | -1.71% | - |
| Aug 5, 2025 | 220.90 | 220.90 | 216.40 | 216.40 | 216.40 | -0.89% | 44 |
| Aug 4, 2025 | 216.50 | 218.35 | 216.50 | 218.35 | 218.35 | 1.42% | - |
| Aug 1, 2025 | 223.85 | 223.85 | 215.30 | 215.30 | 215.30 | -7.10% | - |
| Jul 31, 2025 | 236.30 | 236.30 | 231.75 | 231.75 | 231.75 | -3.64% | - |
| Jul 30, 2025 | 237.50 | 240.50 | 237.50 | 240.50 | 240.50 | -0.10% | - |
| Jul 29, 2025 | 237.00 | 241.15 | 237.00 | 240.75 | 240.75 | 1.48% | - |
| Jul 28, 2025 | 240.80 | 240.80 | 237.25 | 237.25 | 237.25 | 0.91% | - |
| Jul 25, 2025 | 235.60 | 235.75 | 235.10 | 235.10 | 235.10 | -1.80% | - |
| Jul 24, 2025 | 240.10 | 242.20 | 239.40 | 239.40 | 239.40 | 1.89% | - |
| Jul 23, 2025 | 233.90 | 236.45 | 233.90 | 234.95 | 234.95 | 0.60% | - |
| Jul 22, 2025 | 234.65 | 234.65 | 231.70 | 233.55 | 233.55 | -1.18% | - |
| Jul 21, 2025 | 239.75 | 239.75 | 236.35 | 236.35 | 236.35 | -0.88% | - |