Schneider Electric S.E. (SU) Price History
Daily open, high, low, close and volume for Schneider Electric S.E. (SU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €264.65 | €266.40 | €263.90 | €266.40 | 337 |
| 2026-10-08 | €254.40 | €261.55 | €250.95 | €260.35 | 467 |
| 2026-10-07 | €258.65 | €261.35 | €251.85 | €251.85 | 324 |
| 2026-10-06 | €274.95 | €274.95 | €260.45 | €262.65 | 294 |
| 2026-10-05 | €282.60 | €282.60 | €271.05 | €272.35 | 61 |
| 2026-10-02 | €297.45 | €304.55 | €297.45 | €301.80 | 189 |
| 2026-10-01 | €293.25 | €293.45 | €289.70 | €292.20 | 178 |
| 2026-09-30 | €296.90 | €296.90 | €291.85 | €291.85 | 13 |
| 2026-09-29 | €299.50 | €300.25 | €297.60 | €297.60 | 54 |
| 2026-09-28 | €289.25 | €293.20 | €289.25 | €292.00 | 72 |
| 2026-09-25 | €295.65 | €295.65 | €291.65 | €291.65 | 41 |
| 2026-09-24 | €294.50 | €295.80 | €290.00 | €290.40 | 167 |
| 2026-09-23 | €296.30 | €296.40 | €292.40 | €294.10 | 41 |
| 2026-09-22 | €296.20 | €297.95 | €295.45 | €295.45 | 76 |
| 2026-09-21 | €291.65 | €295.70 | €291.65 | €294.50 | 182 |
| 2026-09-18 | €287.65 | €288.80 | €286.55 | €286.55 | 84 |
| 2026-09-17 | €284.65 | €287.85 | €283.05 | €287.85 | 41 |
| 2026-09-16 | €278.45 | €280.45 | €278.00 | €280.45 | 103 |
| 2026-09-15 | €271.60 | €275.80 | €271.00 | €275.10 | 169 |
| 2026-09-14 | €277.30 | €277.30 | €271.15 | €271.15 | 0 |
| 2026-09-11 | €289.15 | €291.35 | €287.80 | €291.35 | 171 |
| 2026-09-10 | €289.55 | €292.10 | €286.35 | €287.35 | 376 |
| 2026-09-09 | €297.60 | €297.60 | €288.80 | €288.80 | 52 |
| 2026-09-08 | €293.15 | €297.90 | €293.15 | €296.40 | 289 |
| 2026-09-07 | €291.40 | €295.15 | €291.05 | €295.15 | 47 |
| 2026-09-04 | €283.80 | €290.05 | €283.80 | €290.05 | 99 |
| 2026-09-03 | €287.50 | €288.75 | €285.15 | €285.15 | 142 |
| 2026-09-02 | €287.65 | €288.85 | €286.45 | €288.20 | 80 |
| 2026-09-01 | €294.25 | €294.25 | €289.80 | €289.80 | 40 |
| 2026-08-31 | €301.60 | €301.60 | €299.80 | €299.80 | 0 |
| 2026-08-28 | €300.00 | €303.35 | €300.00 | €302.75 | 30 |
| 2026-08-27 | €302.25 | €302.25 | €299.25 | €299.25 | 30 |
| 2026-08-26 | €298.40 | €300.35 | €298.00 | €300.35 | 250 |
| 2026-08-25 | €296.55 | €298.30 | €294.60 | €296.65 | 169 |
| 2026-08-24 | €295.20 | €295.55 | €291.45 | €291.45 | 177 |
| 2026-08-21 | €295.65 | €299.20 | €295.65 | €299.20 | 0 |
| 2026-08-20 | €294.85 | €294.85 | €292.95 | €293.65 | 32 |
| 2026-08-19 | €294.95 | €297.00 | €294.95 | €296.20 | 20 |
| 2026-08-18 | €305.65 | €305.65 | €294.80 | €294.80 | 22 |
| 2026-08-17 | €309.35 | €309.60 | €308.15 | €308.15 | 3 |
| 2026-08-14 | €307.40 | €308.50 | €306.80 | €308.50 | 4 |
| 2026-08-13 | €309.10 | €310.85 | €309.10 | €309.15 | 0 |
| 2026-08-12 | €307.30 | €311.15 | €307.30 | €309.80 | 34 |
| 2026-08-11 | €302.80 | €305.95 | €302.70 | €305.70 | 3 |
| 2026-08-10 | €305.40 | €305.40 | €302.30 | €303.40 | 13 |
| 2026-08-07 | €301.85 | €305.05 | €301.85 | €304.25 | 52 |
| 2026-08-06 | €303.75 | €303.75 | €298.20 | €301.25 | 32 |
| 2026-08-05 | €300.85 | €300.85 | €298.55 | €300.30 | 27 |
| 2026-08-04 | €296.35 | €298.35 | €296.35 | €297.55 | 57 |
| 2026-08-03 | €294.25 | €294.25 | €285.15 | €286.65 | 64 |
| 2026-07-31 | €291.05 | €294.05 | €290.20 | €290.20 | 89 |
| 2026-07-30 | €272.15 | €281.65 | €272.15 | €281.65 | 0 |
| 2026-07-29 | €260.55 | €261.10 | €256.60 | €256.60 | 225 |
| 2026-07-28 | €266.05 | €266.05 | €260.15 | €260.95 | 144 |
| 2026-07-27 | €270.50 | €272.00 | €265.00 | €266.10 | 527 |
| 2026-07-24 | €265.70 | €267.70 | €265.70 | €267.65 | 67 |
| 2026-07-23 | €267.10 | €267.10 | €263.75 | €264.45 | 141 |
| 2026-07-22 | €265.95 | €269.95 | €265.95 | €269.60 | 104 |
| 2026-07-21 | €267.75 | €267.95 | €266.30 | €267.75 | 0 |
| 2026-07-20 | €262.05 | €273.05 | €262.05 | €273.05 | 124 |
| 2026-07-17 | €258.95 | €262.05 | €258.00 | €262.05 | 345 |
| 2026-07-16 | €272.35 | €272.35 | €260.10 | €264.00 | 875 |
| 2026-07-15 | €273.50 | €276.10 | €270.10 | €270.10 | 111 |
| 2026-07-14 | €265.75 | €273.50 | €265.75 | €273.50 | 94 |
| 2026-07-13 | €266.35 | €268.05 | €266.35 | €267.90 | 104 |
| 2026-07-10 | €268.55 | €269.55 | €267.95 | €268.35 | 67 |
| 2026-07-09 | €268.15 | €271.55 | €267.95 | €270.20 | 87 |
| 2026-07-08 | €265.90 | €266.65 | €261.90 | €263.45 | 215 |
| 2026-07-07 | €274.05 | €274.05 | €267.50 | €268.50 | 369 |
| 2026-07-06 | €276.90 | €278.50 | €275.35 | €277.90 | 25 |
| 2026-07-03 | €278.10 | €281.55 | €277.80 | €281.55 | 67 |
| 2026-07-02 | €271.45 | €277.30 | €271.45 | €275.50 | 67 |
| 2026-07-01 | €280.75 | €280.75 | €275.85 | €275.85 | 174 |
| 2026-06-30 | €284.35 | €287.35 | €284.35 | €286.20 | 85 |
| 2026-06-29 | €278.95 | €278.95 | €275.50 | €277.45 | 91 |
| 2026-06-26 | €276.80 | €278.20 | €273.25 | €275.20 | 433 |
| 2026-06-25 | €281.95 | €283.45 | €279.05 | €279.05 | 109 |
| 2026-06-24 | €278.85 | €281.85 | €278.85 | €281.35 | 55 |
| 2026-06-23 | €283.75 | €284.15 | €278.90 | €281.00 | 240 |
| 2026-06-22 | €288.85 | €292.30 | €288.85 | €291.95 | 0 |
| 2026-06-19 | €289.80 | €291.25 | €288.60 | €289.05 | 56 |
| 2026-06-18 | €287.60 | €290.45 | €286.75 | €288.75 | 65 |
| 2026-06-17 | €278.75 | €283.35 | €278.75 | €282.60 | 45 |
| 2026-06-16 | €274.70 | €280.00 | €274.70 | €276.50 | 165 |
| 2026-06-15 | €274.00 | €274.00 | €270.20 | €270.20 | 0 |
| 2026-06-12 | €269.25 | €270.25 | €264.15 | €264.85 | 240 |
| 2026-06-11 | €258.95 | €263.95 | €258.95 | €263.95 | 135 |
| 2026-06-10 | €261.25 | €262.05 | €258.30 | €258.95 | 177 |
| 2026-06-09 | €269.65 | €272.35 | €264.20 | €264.20 | 120 |
| 2026-06-08 | €263.10 | €269.70 | €263.10 | €269.70 | 20 |
| 2026-06-05 | €279.65 | €279.65 | €269.65 | €269.65 | 0 |
| 2026-06-04 | €284.30 | €284.30 | €277.80 | €281.05 | 0 |
| 2026-06-03 | €283.25 | €284.55 | €282.75 | €284.50 | 0 |
| 2026-06-02 | €282.00 | €288.10 | €282.00 | €288.10 | 19 |
| 2026-06-01 | €276.60 | €281.05 | €271.45 | €274.60 | 0 |
| 2026-05-29 | €267.85 | €271.50 | €267.85 | €271.50 | 0 |
| 2026-05-28 | €269.10 | €269.10 | €265.95 | €266.75 | 0 |
| 2026-05-27 | €273.65 | €274.55 | €268.00 | €269.35 | 2 |
| 2026-05-26 | €276.15 | €276.15 | €271.65 | €273.10 | 0 |
| 2026-05-25 | €274.50 | €277.60 | €274.45 | €277.60 | 0 |
| 2026-05-22 | €269.20 | €270.65 | €267.65 | €270.65 | 0 |
| 2026-05-21 | €265.90 | €266.40 | €262.65 | €266.40 | 0 |
| 2026-05-20 | €256.55 | €265.40 | €256.55 | €265.40 | 0 |
| 2026-05-19 | €259.30 | €262.15 | €255.55 | €255.55 | 3 |
| 2026-05-18 | €261.25 | €266.20 | €261.15 | €266.20 | 4 |
| 2026-05-15 | €264.60 | €264.60 | €262.50 | €262.50 | 10 |
| 2026-05-14 | €270.35 | €270.90 | €269.95 | €269.95 | 0 |
| 2026-05-13 | €268.25 | €268.25 | €263.60 | €264.55 | 0 |
| 2026-05-12 | €269.85 | €270.00 | €267.45 | €267.45 | 0 |
| 2026-05-11 | €268.95 | €268.95 | €267.00 | €268.10 | 0 |
| 2026-05-08 | €274.65 | €275.60 | €274.65 | €275.60 | 0 |
| 2026-05-07 | €286.50 | €286.50 | €283.75 | €283.75 | 0 |
| 2026-05-06 | €281.95 | €283.20 | €281.95 | €282.35 | 0 |
| 2026-05-05 | €263.90 | €268.65 | €263.90 | €268.65 | 0 |
| 2026-05-04 | €267.15 | €267.30 | €265.10 | €266.55 | 0 |
| 2026-04-30 | €263.95 | €268.10 | €263.95 | €268.10 | 0 |
| 2026-04-29 | €271.35 | €271.65 | €269.30 | €271.65 | 20 |
| 2026-04-28 | €274.65 | €274.80 | €271.90 | €271.90 | 0 |
| 2026-04-27 | €277.65 | €280.15 | €275.00 | €275.00 | 1 |
| 2026-04-24 | €276.40 | €276.40 | €270.75 | €274.45 | 0 |
| 2026-04-23 | €269.60 | €272.25 | €269.60 | €272.25 | 0 |
| 2026-04-22 | €280.70 | €280.70 | €274.70 | €275.50 | 0 |
| 2026-04-21 | €275.45 | €276.10 | €273.75 | €273.75 | 0 |
| 2026-04-20 | €273.45 | €274.60 | €272.40 | €274.60 | 2 |
| 2026-04-17 | €267.65 | €279.50 | €267.65 | €279.50 | 10 |
| 2026-04-16 | €267.45 | €270.85 | €267.45 | €270.85 | 0 |
| 2026-04-15 | €268.00 | €268.00 | €266.60 | €266.60 | 0 |
| 2026-04-14 | €262.55 | €266.60 | €262.55 | €266.60 | 10 |
| 2026-04-13 | €257.75 | €259.35 | €257.75 | €259.25 | 160 |
| 2026-04-10 | €256.85 | €261.15 | €256.85 | €260.10 | 34 |
| 2026-04-09 | €252.95 | €254.95 | €252.95 | €254.95 | 0 |
| 2026-04-08 | €252.35 | €258.20 | €252.35 | €258.20 | 0 |
| 2026-04-07 | €232.95 | €239.15 | €232.95 | €235.05 | 0 |
| 2026-04-02 | €230.70 | €231.50 | €230.10 | €230.10 | 0 |
| 2026-04-01 | €236.75 | €239.10 | €236.75 | €239.10 | 0 |
| 2026-03-31 | €226.60 | €229.65 | €226.60 | €229.40 | 3 |
| 2026-03-30 | €226.75 | €230.00 | €226.75 | €226.90 | 0 |
| 2026-03-27 | €237.20 | €237.20 | €227.15 | €227.15 | 0 |
| 2026-03-26 | €246.20 | €246.20 | €238.35 | €238.35 | 0 |
| 2026-03-25 | €247.60 | €254.50 | €247.60 | €254.50 | 0 |
| 2026-03-24 | €243.10 | €243.10 | €239.50 | €242.25 | 0 |
| 2026-03-23 | €233.70 | €247.15 | €231.40 | €243.15 | 0 |
| 2026-03-20 | €247.65 | €247.65 | €239.10 | €239.10 | 0 |
| 2026-03-19 | €247.70 | €247.70 | €243.55 | €243.55 | 0 |
| 2026-03-18 | €254.55 | €258.35 | €253.85 | €254.25 | 8 |
| 2026-03-17 | €249.30 | €252.60 | €249.30 | €250.65 | 0 |
| 2026-03-16 | €249.95 | €250.00 | €245.90 | €248.60 | 0 |
| 2026-03-13 | €250.50 | €255.65 | €248.50 | €248.50 | 25 |
| 2026-03-12 | €253.70 | €255.40 | €252.60 | €254.40 | 0 |
| 2026-03-11 | €253.05 | €257.30 | €250.85 | €255.00 | 15 |
| 2026-03-10 | €253.95 | €255.60 | €252.30 | €255.10 | 25 |
| 2026-03-09 | €239.15 | €245.10 | €239.15 | €245.10 | 23 |
| 2026-03-06 | €253.95 | €253.95 | €246.05 | €246.05 | 0 |
| 2026-03-05 | €256.80 | €260.45 | €251.45 | €251.45 | 0 |
| 2026-03-04 | €253.75 | €259.60 | €253.75 | €258.85 | 0 |
| 2026-03-03 | €262.55 | €262.90 | €254.70 | €254.70 | 0 |
| 2026-03-02 | €269.80 | €269.80 | €266.30 | €267.00 | 0 |
| 2026-02-27 | €276.30 | €278.05 | €275.35 | €277.90 | 0 |
| 2026-02-26 | €268.70 | €280.00 | €268.70 | €274.65 | 11 |
| 2026-02-25 | €265.50 | €267.10 | €264.15 | €264.15 | 0 |
| 2026-02-24 | €257.35 | €262.50 | €257.35 | €262.50 | 0 |
| 2026-02-23 | €260.40 | €260.60 | €259.50 | €259.55 | 18 |
| 2026-02-20 | €259.10 | €261.30 | €259.10 | €261.30 | 20 |
| 2026-02-19 | €261.40 | €261.40 | €257.40 | €258.80 | 43 |
| 2026-02-18 | €256.55 | €261.25 | €256.55 | €261.25 | 0 |
| 2026-02-17 | €257.65 | €257.65 | €248.15 | €255.05 | 0 |
| 2026-02-16 | €262.85 | €263.70 | €256.75 | €257.00 | 0 |
| 2026-02-13 | €262.95 | €263.10 | €260.40 | €263.10 | 0 |
| 2026-02-12 | €269.60 | €272.85 | €266.50 | €266.50 | 20 |
| 2026-02-11 | €257.35 | €267.75 | €257.35 | €266.45 | 0 |
| 2026-02-10 | €257.75 | €259.05 | €257.65 | €257.65 | 0 |
| 2026-02-09 | €255.25 | €256.65 | €254.55 | €256.65 | 0 |
| 2026-02-06 | €249.05 | €253.85 | €249.05 | €253.85 | 0 |
| 2026-02-05 | €253.35 | €253.35 | €247.50 | €248.45 | 0 |
| 2026-02-04 | €253.65 | €253.75 | €248.75 | €248.75 | 0 |
| 2026-02-03 | €251.30 | €251.30 | €245.10 | €249.35 | 0 |
| 2026-02-02 | €239.70 | €247.25 | €239.70 | €247.25 | 22 |
| 2026-01-30 | €241.80 | €244.30 | €241.00 | €241.00 | 0 |
| 2026-01-29 | €242.45 | €244.30 | €241.05 | €241.05 | 0 |
| 2026-01-28 | €237.10 | €237.10 | €234.35 | €235.40 | 0 |
| 2026-01-27 | €234.15 | €235.00 | €234.00 | €234.55 | 0 |
| 2026-01-26 | €231.45 | €232.15 | €230.20 | €231.60 | 0 |
| 2026-01-23 | €228.70 | €231.20 | €228.70 | €231.20 | 0 |
| 2026-01-22 | €232.15 | €232.15 | €230.40 | €230.80 | 0 |
| 2026-01-21 | €226.95 | €227.95 | €225.60 | €227.95 | 0 |
| 2026-01-20 | €226.25 | €228.45 | €224.25 | €228.45 | 0 |
| 2026-01-19 | €229.35 | €230.25 | €228.90 | €228.90 | 0 |
| 2026-01-16 | €233.80 | €233.80 | €231.10 | €233.75 | 0 |
| 2026-01-15 | €234.25 | €234.70 | €233.55 | €234.70 | 0 |
| 2026-01-14 | €238.50 | €238.50 | €231.85 | €231.85 | 0 |
| 2026-01-13 | €237.10 | €238.50 | €236.15 | €238.00 | 0 |
| 2026-01-12 | €235.05 | €237.60 | €234.20 | €236.45 | 0 |
| 2026-01-09 | €236.30 | €236.45 | €235.00 | €235.60 | 0 |
| 2026-01-08 | €241.90 | €241.90 | €234.40 | €234.40 | 0 |
| 2026-01-07 | €242.45 | €246.05 | €242.20 | €244.55 | 0 |
| 2026-01-06 | €239.90 | €241.15 | €237.60 | €241.15 | 0 |
| 2026-01-05 | €239.55 | €240.70 | €239.45 | €240.70 | 0 |
| 2026-01-02 | €235.55 | €236.40 | €235.25 | €235.85 | 0 |
| 2025-12-30 | €234.75 | €235.95 | €234.75 | €235.95 | 0 |
| 2025-12-29 | €235.80 | €237.25 | €235.20 | €236.60 | 0 |
| 2025-12-23 | €236.30 | €236.30 | €235.40 | €236.00 | 0 |
| 2025-12-22 | €236.25 | €237.30 | €235.95 | €236.70 | 0 |
| 2025-12-19 | €235.60 | €237.20 | €235.20 | €237.20 | 0 |
| 2025-12-18 | €230.60 | €234.55 | €230.60 | €234.55 | 0 |
| 2025-12-17 | €239.65 | €239.65 | €230.90 | €230.90 | 0 |
| 2025-12-16 | €240.00 | €241.00 | €239.65 | €239.65 | 0 |
| 2025-12-15 | €238.05 | €243.00 | €238.05 | €242.85 | 20 |
| 2025-12-12 | €239.90 | €243.40 | €235.35 | €235.35 | 0 |
| 2025-12-11 | €238.25 | €242.25 | €238.25 | €239.75 | 0 |
| 2025-12-10 | €234.75 | €234.75 | €232.50 | €232.50 | 0 |
| 2025-12-09 | €239.15 | €239.15 | €232.80 | €234.05 | 0 |
| 2025-12-08 | €233.00 | €237.50 | €233.00 | €237.35 | 0 |
| 2025-12-05 | €237.10 | €238.85 | €236.05 | €236.05 | 0 |
| 2025-12-04 | €232.95 | €237.65 | €232.95 | €237.65 | 0 |
| 2025-12-03 | €234.40 | €234.40 | €227.80 | €229.55 | 0 |
| 2025-12-02 | €230.65 | €232.35 | €229.80 | €229.80 | 0 |
| 2025-12-01 | €228.20 | €230.80 | €228.20 | €230.80 | 0 |
| 2025-11-28 | €227.95 | €230.50 | €227.95 | €230.50 | 0 |
| 2025-11-27 | €227.25 | €228.40 | €227.25 | €227.90 | 0 |
| 2025-11-26 | €222.95 | €226.40 | €222.95 | €226.40 | 0 |
| 2025-11-25 | €223.60 | €223.95 | €222.60 | €223.30 | 0 |
| 2025-11-24 | €224.95 | €224.95 | €223.25 | €223.25 | 0 |
| 2025-11-21 | €222.05 | €223.70 | €222.05 | €223.70 | 0 |
| 2025-11-20 | €232.15 | €232.15 | €230.15 | €231.10 | 0 |
| 2025-11-19 | €225.55 | €228.25 | €225.55 | €228.25 | 0 |
| 2025-11-18 | €227.35 | €229.25 | €226.85 | €226.85 | 0 |
| 2025-11-17 | €234.90 | €234.90 | €231.75 | €231.75 | 0 |
| 2025-11-14 | €234.25 | €234.25 | €231.65 | €231.65 | 0 |
| 2025-11-13 | €240.35 | €240.35 | €238.95 | €238.95 | 0 |
| 2025-11-12 | €236.05 | €240.55 | €236.05 | €240.55 | 93 |
| 2025-11-11 | €233.90 | €235.25 | €233.35 | €235.25 | 0 |
| 2025-11-10 | €234.25 | €235.90 | €234.25 | €234.95 | 0 |
| 2025-11-07 | €239.95 | €239.95 | €229.05 | €229.05 | 0 |
| 2025-11-06 | €238.65 | €240.55 | €238.65 | €238.65 | 0 |
| 2025-11-05 | €238.20 | €239.75 | €238.20 | €239.70 | 0 |
| 2025-11-04 | €237.30 | €239.80 | €237.30 | €239.80 | 0 |
| 2025-11-03 | €245.10 | €245.25 | €244.00 | €244.00 | 0 |
| 2025-10-31 | €248.25 | €248.25 | €247.20 | €247.20 | 0 |
| 2025-10-30 | €249.30 | €249.30 | €246.20 | €247.70 | 0 |
| 2025-10-29 | €255.75 | €257.25 | €255.75 | €256.75 | 0 |
| 2025-10-28 | €256.20 | €257.55 | €255.90 | €257.20 | 0 |
| 2025-10-27 | €258.30 | €258.55 | €257.50 | €258.55 | 0 |
| 2025-10-24 | €248.60 | €252.30 | €248.60 | €252.30 | 0 |
| 2025-10-23 | €246.45 | €248.80 | €246.45 | €248.80 | 0 |
| 2025-10-22 | €245.95 | €256.20 | €245.95 | €256.20 | 0 |
| 2025-10-21 | €248.20 | €248.20 | €247.55 | €247.65 | 0 |
| 2025-10-20 | €248.95 | €248.95 | €246.85 | €247.60 | 0 |
| 2025-10-17 | €246.85 | €247.40 | €246.85 | €247.40 | 0 |
| 2025-10-16 | €248.80 | €251.55 | €247.65 | €251.55 | 0 |
| 2025-10-15 | €249.10 | €249.10 | €246.65 | €247.55 | 5 |
| 2025-10-14 | €243.40 | €244.10 | €239.95 | €244.10 | 0 |
| 2025-10-13 | €246.05 | €246.80 | €246.05 | €246.45 | 0 |
| 2025-10-10 | €249.15 | €249.15 | €248.55 | €248.55 | 0 |
| 2025-10-09 | €250.90 | €250.90 | €249.40 | €250.20 | 0 |