Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schneider Electric S.E. logo
SU.PA
Schneider Electric S.E.
13:11:35
290.10001 €
0.0000 (%0.00)
Previous Close: 291
Day Low₺287.55
Day High₺291.85
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SU.PA: Schneider Electric S.E. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 256.9742
CLOSE 257.1682

Low

LOW 223.75

High

HIGH 291.85
DATEOPENHIGHLOWCLOSE
01/02/2026234.1237.8233.15237.05
01/05/2026238.8243.7237.55240.95
01/06/2026241.65241.75236.75240.65
01/07/2026241.95247.3241.6244.45
01/08/2026241.2242.45233.95234.4
01/09/2026234.9237.95234.3235.45
01/12/2026234.5237.9233.35236.8
01/13/2026238239.65235.5238.45
01/14/2026238.2239.35231231
01/15/2026233.3235.6232.4234.2
01/16/2026233.8235.15230.9235.15
01/19/2026229230.95227.35230.1
01/20/2026226229223.75229
01/21/2026228.2228.65224227.65
01/22/2026230.45232.05228.9230.45
01/23/2026228.75231.85227.9231.85
01/26/2026231.9232.95229.9232.3
01/27/2026232.6235.75232.2234.95
01/28/2026235.95240.05233.1235.35
01/29/2026242244.95239.65241.4
01/30/2026239.85244.45239.75242.3
02/02/2026237.8248237.65246.6
02/03/2026251.1253243.75249.65
02/04/2026252.9254.3247.4247.4
02/05/2026248.2254.45245.25248.35
02/06/2026249.75254.5248.25252.9
02/09/2026255.5256.9253.7256.85
02/10/2026260260257257.35
02/11/2026257.4269.7255.05266.35
02/12/2026269274.65265.4265.4
02/13/2026262.5263.45258.55262.9
02/16/2026264.35264.8256.05257
02/17/2026253.45255.75245.8254.35
02/18/2026255.55261.95255261.2
02/19/2026262.65262.95257.15259.35
02/20/2026260.4263257.4261.9
02/23/2026259.5260.95258.35259.75
02/24/2026259.1263.5257.25262.55
02/25/2026265267.1263264.95
02/26/2026268.5280.05267.85272.9
02/27/2026273.45278.25272.85276.7
03/02/2026270.55271.25265267.75
03/03/2026262.4263.25253.55253.55
03/04/2026254.2260.6253.3258.05
03/05/2026257.35261.65250.5252.8
03/06/2026254.5255.6245.4249.35
03/09/2026238.4246.35236245.15
03/10/2026256257.9251.35255.05
03/11/2026252.7257.8250.65256.1
03/12/2026255.8256.25249.75254.75
03/13/2026250254.95247.25248
03/16/2026248.6250.8245.7248.85
03/17/2026248.2254.35247.9250.85
03/18/2026254.4259.95252.55253.35
03/19/2026247.55248.85240.9243.4
03/20/2026247247.9237.15237.15
03/23/2026234.5249.8230.9243.3
03/24/2026242.55243.85236.4241.8
03/25/2026248250.25244.45247.95
03/26/2026246.2246.65237.95238.2
03/27/2026238238.2225.35229.2
03/30/2026227.65232.03226.05227.55
03/31/2026225.8231.65225.3229.1
04/01/2026238.3241.1234.65239.95
04/02/2026232.7237.4228.4236.15
04/07/2026236.55239.55231.08233.25
04/08/2026251.9259.15247.6255.95
04/09/2026253.6256.1251.95256.1
04/10/2026258.5262.1256.1260.2
04/13/2026258.8261.3256.55260.3
04/14/2026261.5268.25261.5267.55
04/15/2026266.95268.95265.45266.2
04/16/2026268271.45266.85267.75
04/17/2026267.75281.5267278.65
04/20/2026273.1274.7271.3273.6
04/21/2026275.25276.65271.1272.1
04/22/2026279.35281.5270.35273.9
04/23/2026271.6275.85269.5274.85
04/24/2026271.9276.65269.35276
04/27/2026276.45280.8274.2275.1
04/28/2026273.95275.65268.3270.8
04/29/2026270.7273.1269.05271.55
04/30/2026262.1272.4261.05268.6
05/04/2026269270260.55260.55
05/05/2026262.5273.1261.7272.95
05/06/2026277.9285.1275.45282.7
05/07/2026285287.9275.2275.2
05/08/2026273.7277.4272.6272.6
05/11/2026270274.65265.95274.65
05/12/2026269.15271.55263.95265.3
05/13/2026270270262.7268.4
05/14/2026270271.7268.9270.95
05/15/2026265.2267.15261.1263.75
05/18/2026260.65266.9259.7260.95
05/19/2026258.7263.55253.05255.8
05/20/2026255.8267.93255.4264.6
05/21/2026265.75267.55261.6264.6
05/22/2026267.5271.85267.15269.05
05/25/2026274278.55273.2277.3
05/26/2026277.5278.15270.5273.2
05/27/2026274.15275.8266.9268.95
05/28/2026268.95269.7264.45267.25
05/29/2026267.9273.1267.4269.95
06/01/2026275.5281.45271.35276.2
06/02/2026279.95288.05279.25287.15
06/03/2026285.1286.7280.3283.45
06/04/2026282.45285.65276.5281.85
06/05/2026281.2281.3268.55269.05
06/08/2026262.7272.55262270.5
06/09/2026269.4273.77263.45263.45
06/10/2026263264.1257.4257.7
06/11/2026259.85264.55257.95264.3
06/12/2026270.95271.2263.3265.3
06/15/2026272.4275.05269.45270.15
06/16/2026273.25280.35273.25276.95
06/17/2026277.05286276.95282.75
06/18/2026287.35291.65286.15291
06/19/2026288.95291.85287.55289.25