Schneider Electric S.E. (VIE:SU)
Austria
· Delayed Price · Currency is EUR 271.60
-0.30 (-0.11%)
Last updated: Apr 29, 2026, 2:39 PM CET
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.65 | 274.80 | 271.90 | 271.90 | 271.90 | -1.13% | - |
| Apr 27, 2026 | 277.65 | 280.15 | 275.00 | 275.00 | 275.00 | 0.20% | 1 |
| Apr 24, 2026 | 276.40 | 276.40 | 270.75 | 274.45 | 274.45 | 0.81% | - |
| Apr 23, 2026 | 269.60 | 272.25 | 269.60 | 272.25 | 272.25 | -1.18% | - |
| Apr 22, 2026 | 280.70 | 280.70 | 274.70 | 275.50 | 275.50 | 0.64% | - |
| Apr 21, 2026 | 275.45 | 276.10 | 273.75 | 273.75 | 273.75 | -0.31% | - |
| Apr 20, 2026 | 273.45 | 274.60 | 272.40 | 274.60 | 274.60 | -1.75% | 2 |
| Apr 17, 2026 | 267.65 | 279.50 | 267.65 | 279.50 | 279.50 | 3.19% | 10 |
| Apr 16, 2026 | 267.45 | 270.85 | 267.45 | 270.85 | 270.85 | 1.59% | - |
| Apr 15, 2026 | 268.00 | 268.00 | 266.60 | 266.60 | 266.60 | - | - |
| Apr 14, 2026 | 262.55 | 266.60 | 262.55 | 266.60 | 266.60 | 2.84% | 10 |
| Apr 13, 2026 | 257.75 | 259.35 | 257.75 | 259.25 | 259.25 | -0.33% | 160 |
| Apr 10, 2026 | 256.85 | 261.15 | 256.85 | 260.10 | 260.10 | 2.02% | 34 |
| Apr 9, 2026 | 252.95 | 254.95 | 252.95 | 254.95 | 254.95 | -1.26% | - |
| Apr 8, 2026 | 252.35 | 258.20 | 252.35 | 258.20 | 258.20 | 9.85% | - |
| Apr 7, 2026 | 232.95 | 239.15 | 232.95 | 235.05 | 235.05 | 2.15% | - |
| Apr 2, 2026 | 230.70 | 231.50 | 230.10 | 230.10 | 230.10 | -3.76% | - |
| Apr 1, 2026 | 236.75 | 239.10 | 236.75 | 239.10 | 239.10 | 4.23% | - |
| Mar 31, 2026 | 226.60 | 229.65 | 226.60 | 229.40 | 229.40 | 1.10% | 3 |
| Mar 30, 2026 | 226.75 | 230.00 | 226.75 | 226.90 | 226.90 | -0.11% | - |
| Mar 27, 2026 | 237.20 | 237.20 | 227.15 | 227.15 | 227.15 | -4.70% | - |
| Mar 26, 2026 | 246.20 | 246.20 | 238.35 | 238.35 | 238.35 | -6.35% | - |
| Mar 25, 2026 | 247.60 | 254.50 | 247.60 | 254.50 | 254.50 | 5.06% | - |
| Mar 24, 2026 | 243.10 | 243.10 | 239.50 | 242.25 | 242.25 | -0.37% | - |
| Mar 23, 2026 | 233.70 | 247.15 | 231.40 | 243.15 | 243.15 | 1.69% | - |
| Mar 20, 2026 | 247.65 | 247.65 | 239.10 | 239.10 | 239.10 | -1.83% | - |
| Mar 19, 2026 | 247.70 | 247.70 | 243.55 | 243.55 | 243.55 | -4.21% | - |
| Mar 18, 2026 | 254.55 | 258.35 | 253.85 | 254.25 | 254.25 | 1.44% | 8 |
| Mar 17, 2026 | 249.30 | 252.60 | 249.30 | 250.65 | 250.65 | 0.82% | - |
| Mar 16, 2026 | 249.95 | 250.00 | 245.90 | 248.60 | 248.60 | 0.04% | - |
| Mar 13, 2026 | 250.50 | 255.65 | 248.50 | 248.50 | 248.50 | -2.32% | 25 |
| Mar 12, 2026 | 253.70 | 255.40 | 252.60 | 254.40 | 254.40 | -0.24% | - |
| Mar 11, 2026 | 253.05 | 257.30 | 250.85 | 255.00 | 255.00 | -0.04% | 15 |
| Mar 10, 2026 | 253.95 | 255.60 | 252.30 | 255.10 | 255.10 | 4.08% | 25 |
| Mar 9, 2026 | 239.15 | 245.10 | 239.15 | 245.10 | 245.10 | -0.39% | 23 |
| Mar 6, 2026 | 253.95 | 253.95 | 246.05 | 246.05 | 246.05 | -2.15% | - |
| Mar 5, 2026 | 256.80 | 260.45 | 251.45 | 251.45 | 251.45 | -2.86% | - |
| Mar 4, 2026 | 253.75 | 259.60 | 253.75 | 258.85 | 258.85 | 1.63% | - |
| Mar 3, 2026 | 262.55 | 262.90 | 254.70 | 254.70 | 254.70 | -4.61% | - |
| Mar 2, 2026 | 269.80 | 269.80 | 266.30 | 267.00 | 267.00 | -3.92% | - |
| Feb 27, 2026 | 276.30 | 278.05 | 275.35 | 277.90 | 277.90 | 1.18% | - |
| Feb 26, 2026 | 268.70 | 280.00 | 268.70 | 274.65 | 274.65 | 3.98% | 11 |
| Feb 25, 2026 | 265.50 | 267.10 | 264.15 | 264.15 | 264.15 | 0.63% | - |
| Feb 24, 2026 | 257.35 | 262.50 | 257.35 | 262.50 | 262.50 | 1.14% | - |
| Feb 23, 2026 | 260.40 | 260.60 | 259.50 | 259.55 | 259.55 | -0.67% | 18 |
| Feb 20, 2026 | 259.10 | 261.30 | 259.10 | 261.30 | 261.30 | 0.97% | 20 |
| Feb 19, 2026 | 261.40 | 261.40 | 257.40 | 258.80 | 258.80 | -0.94% | 43 |
| Feb 18, 2026 | 256.55 | 261.25 | 256.55 | 261.25 | 261.25 | 2.43% | - |
| Feb 17, 2026 | 257.65 | 257.65 | 248.15 | 255.05 | 255.05 | -0.76% | - |
| Feb 16, 2026 | 262.85 | 263.70 | 256.75 | 257.00 | 257.00 | -2.32% | - |
| Feb 13, 2026 | 262.95 | 263.10 | 260.40 | 263.10 | 263.10 | -1.28% | - |
| Feb 12, 2026 | 269.60 | 272.85 | 266.50 | 266.50 | 266.50 | 0.02% | 20 |
| Feb 11, 2026 | 257.35 | 267.75 | 257.35 | 266.45 | 266.45 | 3.42% | - |
| Feb 10, 2026 | 257.75 | 259.05 | 257.65 | 257.65 | 257.65 | 0.39% | - |
| Feb 9, 2026 | 255.25 | 256.65 | 254.55 | 256.65 | 256.65 | 1.10% | - |
| Feb 6, 2026 | 249.05 | 253.85 | 249.05 | 253.85 | 253.85 | 2.17% | - |
| Feb 5, 2026 | 253.35 | 253.35 | 247.50 | 248.45 | 248.45 | -0.12% | - |
| Feb 4, 2026 | 253.65 | 253.75 | 248.75 | 248.75 | 248.75 | -0.24% | - |
| Feb 3, 2026 | 251.30 | 251.30 | 245.10 | 249.35 | 249.35 | 0.85% | - |
| Feb 2, 2026 | 239.70 | 247.25 | 239.70 | 247.25 | 247.25 | 2.59% | 22 |
| Jan 30, 2026 | 241.80 | 244.30 | 241.00 | 241.00 | 241.00 | -0.02% | - |
| Jan 29, 2026 | 242.45 | 244.30 | 241.05 | 241.05 | 241.05 | 2.40% | - |
| Jan 28, 2026 | 237.10 | 237.10 | 234.35 | 235.40 | 235.40 | 0.36% | - |
| Jan 27, 2026 | 234.15 | 235.00 | 234.00 | 234.55 | 234.55 | 1.27% | - |
| Jan 26, 2026 | 231.45 | 232.15 | 230.20 | 231.60 | 231.60 | 0.17% | - |
| Jan 23, 2026 | 228.70 | 231.20 | 228.70 | 231.20 | 231.20 | 0.17% | - |
| Jan 22, 2026 | 232.15 | 232.15 | 230.40 | 230.80 | 230.80 | 1.25% | - |
| Jan 21, 2026 | 226.95 | 227.95 | 225.60 | 227.95 | 227.95 | -0.22% | - |
| Jan 20, 2026 | 226.25 | 228.45 | 224.25 | 228.45 | 228.45 | -0.20% | - |
| Jan 19, 2026 | 229.35 | 230.25 | 228.90 | 228.90 | 228.90 | -2.07% | - |
| Jan 16, 2026 | 233.80 | 233.80 | 231.10 | 233.75 | 233.75 | -0.40% | - |
| Jan 15, 2026 | 234.25 | 234.70 | 233.55 | 234.70 | 234.70 | 1.23% | - |
| Jan 14, 2026 | 238.50 | 238.50 | 231.85 | 231.85 | 231.85 | -2.58% | - |
| Jan 13, 2026 | 237.10 | 238.50 | 236.15 | 238.00 | 238.00 | 0.66% | - |
| Jan 12, 2026 | 235.05 | 237.60 | 234.20 | 236.45 | 236.45 | 0.36% | - |
| Jan 9, 2026 | 236.30 | 236.45 | 235.00 | 235.60 | 235.60 | 0.51% | - |
| Jan 8, 2026 | 241.90 | 241.90 | 234.40 | 234.40 | 234.40 | -4.15% | - |
| Jan 7, 2026 | 242.45 | 246.05 | 242.20 | 244.55 | 244.55 | 1.41% | - |
| Jan 6, 2026 | 239.90 | 241.15 | 237.60 | 241.15 | 241.15 | 0.19% | - |
| Jan 5, 2026 | 239.55 | 240.70 | 239.45 | 240.70 | 240.70 | 2.06% | - |
| Jan 2, 2026 | 235.55 | 236.40 | 235.25 | 235.85 | 235.85 | -0.04% | - |
| Dec 30, 2025 | 234.75 | 235.95 | 234.75 | 235.95 | 235.95 | -0.27% | - |
| Dec 29, 2025 | 235.80 | 237.25 | 235.20 | 236.60 | 236.60 | 0.25% | - |
| Dec 23, 2025 | 236.30 | 236.30 | 235.40 | 236.00 | 236.00 | -0.30% | - |
| Dec 22, 2025 | 236.25 | 237.30 | 235.95 | 236.70 | 236.70 | -0.21% | - |
| Dec 19, 2025 | 235.60 | 237.20 | 235.20 | 237.20 | 237.20 | 1.13% | - |
| Dec 18, 2025 | 230.60 | 234.55 | 230.60 | 234.55 | 234.55 | 1.58% | - |
| Dec 17, 2025 | 239.65 | 239.65 | 230.90 | 230.90 | 230.90 | -3.65% | - |
| Dec 16, 2025 | 240.00 | 241.00 | 239.65 | 239.65 | 239.65 | -1.32% | - |
| Dec 15, 2025 | 238.05 | 243.00 | 238.05 | 242.85 | 242.85 | 3.19% | 20 |
| Dec 12, 2025 | 239.90 | 243.40 | 235.35 | 235.35 | 235.35 | -1.84% | - |
| Dec 11, 2025 | 238.25 | 242.25 | 238.25 | 239.75 | 239.75 | 3.12% | - |
| Dec 10, 2025 | 234.75 | 234.75 | 232.50 | 232.50 | 232.50 | -0.66% | - |
| Dec 9, 2025 | 239.15 | 239.15 | 232.80 | 234.05 | 234.05 | -1.39% | - |
| Dec 8, 2025 | 233.00 | 237.50 | 233.00 | 237.35 | 237.35 | 0.55% | - |
| 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% | - |