Schneider Electric SE SU
EURONEXT · France · Producer Manufacturing
€292.60+0.60 (+0.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €292.60 | +0.21% | €290.00 | €294.75 | €289.05 | 707.67K |
| 2026-09-30 | €292.00 | -1.47% | €296.15 | €297.20 | €290.50 | 843.31K |
| 2026-09-29 | €296.35 | +2.01% | €294.50 | €300.45 | €293.70 | 699.55K |
| 2026-09-28 | €290.50 | -0.17% | €289.80 | €295.25 | €288.35 | 447.63K |
| 2026-09-25 | €291.00 | +0.41% | €294.80 | €297.30 | €290.00 | 622.79K |
| 2026-09-24 | €289.80 | -1.21% | €290.80 | €296.75 | €288.80 | 798.47K |
| 2026-09-23 | €293.35 | -0.56% | €296.65 | €297.65 | €292.30 | 496.04K |
| 2026-09-22 | €295.00 | 0.00% | €295.10 | €298.25 | €293.65 | 552.32K |
| 2026-09-21 | €295.00 | +3.24% | €290.85 | €296.35 | €290.10 | 706.20K |
| 2026-09-18 | €285.75 | -0.47% | €287.80 | €289.30 | €284.80 | 2.46M |
| 2026-09-17 | €287.10 | +2.76% | €282.00 | €289.45 | €281.20 | 852.45K |
| 2026-09-16 | €279.40 | +1.49% | €277.60 | €280.55 | €276.65 | 669.10K |
| 2026-09-15 | €275.30 | +1.19% | €271.65 | €276.65 | €270.15 | 612.94K |
| 2026-09-14 | €272.05 | -6.54% | €278.85 | €281.50 | €268.50 | 1.59M |
| 2026-09-11 | €291.10 | +1.29% | €290.00 | €292.20 | €287.00 | 565.83K |
| 2026-09-10 | €287.40 | -0.79% | €291.15 | €292.70 | €284.95 | 656.40K |
| 2026-09-09 | €289.70 | -3.30% | €298.05 | €298.90 | €288.20 | 761.01K |
| 2026-09-08 | €299.60 | +1.39% | €290.90 | €299.60 | €290.85 | 635.18K |
| 2026-09-07 | €295.50 | +2.60% | €290.00 | €296.55 | €289.90 | 479.54K |
| 2026-09-04 | €288.00 | +0.23% | €288.35 | €291.00 | €286.35 | 462.86K |
| 2026-09-03 | €287.35 | +0.21% | €285.50 | €289.45 | €283.25 | 511.00K |
| 2026-09-02 | €286.75 | -0.50% | €287.20 | €290.20 | €285.50 | 603.17K |
| 2026-09-01 | €288.20 | -2.17% | €292.70 | €294.95 | €287.10 | 790.07K |
| 2026-08-31 | €294.60 | -2.37% | €301.35 | €301.90 | €294.60 | 1.22M |
| 2026-08-28 | €301.75 | +1.41% | €298.00 | €303.80 | €298.00 | 658.12K |
| 2026-08-27 | €297.55 | -0.55% | €300.40 | €302.90 | €296.23 | 654.19K |
| 2026-08-26 | €299.20 | +1.00% | €297.00 | €301.90 | €296.75 | 572.45K |
| 2026-08-25 | €296.25 | +1.53% | €294.65 | €298.55 | €294.10 | 534.00K |
| 2026-08-24 | €291.80 | -1.68% | €295.85 | €296.70 | €290.20 | 533.65K |
| 2026-08-21 | €296.80 | +0.85% | €294.40 | €299.30 | €294.20 | 522.62K |
| 2026-08-20 | €294.30 | +0.10% | €294.80 | €295.90 | €291.35 | 557.24K |
| 2026-08-19 | €294.00 | -0.37% | €295.30 | €299.85 | €292.60 | 716.96K |
| 2026-08-18 | €295.10 | -4.42% | €305.15 | €306.60 | €294.30 | 907.53K |
| 2026-08-17 | €308.75 | +0.77% | €307.50 | €310.30 | €307.15 | 480.57K |
| 2026-08-14 | €306.40 | -0.92% | €308.60 | €309.00 | €306.40 | 528.88K |
| 2026-08-13 | €309.25 | -0.56% | €312.00 | €312.30 | €308.80 | 637.01K |
| 2026-08-12 | €311.00 | +1.72% | €305.00 | €311.80 | €304.85 | 902.33K |
| 2026-08-11 | €305.75 | +1.16% | €301.65 | €306.80 | €301.00 | 572.74K |
| 2026-08-10 | €302.25 | -0.48% | €303.70 | €306.25 | €302.20 | 470.43K |
| 2026-08-07 | €303.70 | +1.03% | €300.00 | €306.25 | €299.40 | 786.36K |
| 2026-08-06 | €300.60 | +0.07% | €300.60 | €303.35 | €296.10 | 846.62K |
| 2026-08-05 | €300.40 | +0.38% | €301.70 | €303.50 | €297.00 | 1.05M |
| 2026-08-04 | €299.25 | +3.15% | €295.15 | €299.55 | €294.30 | 884.06K |
| 2026-08-03 | €290.10 | +0.17% | €291.30 | €294.70 | €283.90 | 788.36K |
| 2026-07-31 | €289.60 | +1.76% | €286.65 | €294.85 | €286.65 | 1.39M |
| 2026-07-30 | €284.60 | +10.83% | €270.25 | €286.10 | €267.30 | 1.54M |
| 2026-07-29 | €256.80 | -1.98% | €259.00 | €262.55 | €255.70 | 1.16M |
| 2026-07-28 | €262.00 | -1.36% | €264.30 | €266.75 | €259.40 | 1.10M |
| 2026-07-27 | €265.60 | -0.91% | €271.10 | €272.25 | €264.15 | 826.05K |
| 2026-07-24 | €268.05 | +1.00% | €265.45 | €268.30 | €264.50 | 508.41K |
| 2026-07-23 | €265.40 | -1.34% | €268.15 | €268.50 | €262.70 | 792.36K |
| 2026-07-22 | €269.00 | +0.07% | €265.00 | €271.10 | €264.70 | 760.76K |
| 2026-07-21 | €268.80 | +1.55% | €266.95 | €269.45 | €265.10 | 731.51K |
| 2026-07-20 | €264.70 | +0.86% | €261.90 | €268.15 | €261.60 | 761.14K |
| 2026-07-17 | €262.45 | -0.72% | €258.55 | €262.45 | €257.15 | 999.54K |
| 2026-07-16 | €264.35 | -2.15% | €273.75 | €274.80 | €260.00 | 687.37K |
| 2026-07-15 | €270.15 | -1.08% | €273.50 | €276.30 | €269.65 | 671.05K |
| 2026-07-14 | €273.10 | +1.69% | €264.75 | €273.90 | €263.85 | 898.16K |
| 2026-07-13 | €268.55 | -0.41% | €264.25 | €268.85 | €264.10 | 500.07K |
| 2026-07-10 | €269.65 | -0.13% | €267.55 | €269.90 | €266.10 | 643.59K |
| 2026-07-09 | €270.00 | +2.35% | €269.95 | €271.70 | €267.45 | 725.48K |
| 2026-07-08 | €263.80 | -1.57% | €267.95 | €267.95 | €261.45 | 1.24M |
| 2026-07-07 | €268.00 | -3.72% | €275.95 | €276.05 | €267.35 | 850.31K |
| 2026-07-06 | €278.35 | -0.62% | €278.15 | €279.25 | €275.10 | 459.94K |
| 2026-07-03 | €280.10 | +1.52% | €275.35 | €281.70 | €274.65 | 621.91K |
| 2026-07-02 | €275.90 | -0.27% | €272.00 | €279.20 | €270.60 | 702.62K |
| 2026-07-01 | €276.65 | -3.07% | €281.15 | €281.45 | €272.60 | 966.35K |
| 2026-06-30 | €285.40 | +2.62% | €282.30 | €287.70 | €282.05 | 920.70K |
| 2026-06-29 | €278.10 | +0.74% | €278.75 | €279.35 | €274.40 | 772.14K |
| 2026-06-26 | €276.05 | -1.25% | €277.60 | €279.85 | €272.55 | 1.17M |
| 2026-06-25 | €279.55 | -0.34% | €282.00 | €284.30 | €278.85 | 758.35K |
| 2026-06-24 | €280.50 | +0.36% | €280.10 | €282.85 | €277.90 | 771.11K |
| 2026-06-23 | €279.50 | -4.53% | €284.90 | €285.60 | €277.30 | 925.00K |
| 2026-06-22 | €292.75 | +1.21% | €289.60 | €293.70 | €288.30 | 1.06M |
| 2026-06-19 | €289.25 | -0.60% | €288.95 | €291.85 | €287.55 | 2.18M |
| 2026-06-18 | €291.00 | +2.92% | €287.35 | €291.65 | €286.15 | 1.97M |
| 2026-06-17 | €282.75 | +2.09% | €277.05 | €286.00 | €276.95 | 1.19M |
| 2026-06-16 | €276.95 | +2.52% | €273.25 | €280.35 | €273.25 | 910.51K |
| 2026-06-15 | €270.15 | +1.83% | €272.40 | €275.05 | €269.45 | 889.20K |
| 2026-06-12 | €265.30 | +0.38% | €270.95 | €271.20 | €263.30 | 990.38K |
| 2026-06-11 | €264.30 | +2.56% | €259.85 | €264.55 | €257.95 | 1.04M |
| 2026-06-10 | €257.70 | -2.18% | €263.00 | €264.10 | €257.40 | 1.20M |
| 2026-06-09 | €263.45 | -2.61% | €269.40 | €273.77 | €263.45 | 986.50K |
| 2026-06-08 | €270.50 | +0.54% | €262.70 | €272.55 | €262.00 | 782.01K |
| 2026-06-05 | €269.05 | -4.54% | €281.20 | €281.30 | €268.55 | 1.08M |
| 2026-06-04 | €281.85 | -0.56% | €282.45 | €285.65 | €276.50 | 1.15M |
| 2026-06-03 | €283.45 | -1.29% | €285.10 | €286.70 | €280.30 | 945.79K |
| 2026-06-02 | €287.15 | +3.96% | €279.95 | €288.05 | €279.25 | 1.27M |
| 2026-06-01 | €276.20 | +2.32% | €275.50 | €281.45 | €271.35 | 1.29M |
| 2026-05-29 | €269.95 | +1.01% | €267.90 | €273.10 | €267.40 | 1.56M |