⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockFranceParis

SU.PA

Schneider Electric S.E.

Industrials · Specialty Industrial Machinery

289.70EUR

-9.9000 (-3.30%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Schneider Electric S.E.
High
311.00
on 08/12/26
Low
222.30
on 11/21/25
Average
256.9514
896K
Net Chg
73.45
+32.48%
255 daily bars · EUR · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26299.60635,179
Fr 09/04/26288.00462,863
Th 09/03/26287.35510,997
We 09/02/26286.75603,168
Tu 09/01/26288.20790,066
Mo 08/31/26294.601,216,224
Fr 08/28/26301.75658,116
Th 08/27/26297.55654,193
We 08/26/26299.20572,450
Tu 08/25/26296.25533,996
Mo 08/24/26291.80533,646
Fr 08/21/26296.80522,616
Th 08/20/26294.30557,235
We 08/19/26294.00716,961
Tu 08/18/26295.10907,529
Mo 08/17/26308.75480,569
Fr 08/14/26306.40528,878
Th 08/13/26309.25637,010
We 08/12/26311.00902,332
Tu 08/11/26305.75572,738
Mo 08/10/26302.25470,425
Fr 08/07/26303.70786,357
DateLast PriceVolume
Th 08/06/26300.60846,621
We 08/05/26300.401,047,502
Tu 08/04/26299.25884,058
Mo 08/03/26290.10788,360
Fr 07/31/26289.601,387,571
Th 07/30/26284.601,542,421
We 07/29/26256.801,155,672
Tu 07/28/26262.001,100,642
Mo 07/27/26265.60826,050
DateLast PriceVolume
Tu 07/07/26268.00850,313
Mo 07/06/26278.35459,935
Fr 07/03/26280.10621,910
Th 07/02/26275.90702,616
We 07/01/26276.65966,354
Tu 06/30/26285.40920,695
Mo 06/29/26278.10772,141
Fr 06/26/26276.051,167,137
Th 06/25/26279.55
DateLast PriceVolume
Fr 06/05/26269.051,084,866
Th 06/04/26281.851,151,827
We 06/03/26283.45945,788
Tu 06/02/26287.151,272,460
Mo 06/01/26276.201,285,833
Fr 05/29/26269.951,559,250
Th 05/28/26267.251,011,683
We 05/27/26268.95739,526
Tu 05/26/26273.20578,684
DateLast PriceVolume
We 05/06/26282.701,238,946
Tu 05/05/26272.95908,553
Mo 05/04/26260.551,470,187
Th 04/30/26268.601,608,611
We 04/29/26271.55670,897
Tu 04/28/26270.80835,102
Mo 04/27/26275.10575,684
Fr 04/24/26276.00710,066
Th 04/23/26274.85
DateLast PriceVolume
We 04/01/26239.951,144,729
Tu 03/31/26229.101,344,619
Mo 03/30/26227.551,076,996
Fr 03/27/26229.201,435,412
Th 03/26/26238.20931,444
We 03/25/26247.951,034,901
Tu 03/24/26241.80781,302
Mo 03/23/26243.301,397,278
Fr 03/20/26237.15
DateLast PriceVolume
Mo 03/02/26267.751,148,709
Fr 02/27/26276.701,421,280
Th 02/26/26272.901,222,594
We 02/25/26264.95941,135
Tu 02/24/26262.55695,622
Mo 02/23/26259.75563,721
Fr 02/20/26261.90774,669
Th 02/19/26259.35626,846
We 02/18/26261.20
DateLast PriceVolume
Th 01/29/26241.401,284,182
We 01/28/26235.35776,355
Tu 01/27/26234.95748,217
Mo 01/26/26232.30606,468
Fr 01/23/26231.85655,348
Th 01/22/26230.45883,278
We 01/21/26227.65713,825
Tu 01/20/26229.00809,213
Mo 01/19/26230.10936,553
DateLast PriceVolume
Mo 12/29/25236.30629,634
We 12/24/25235.25117,687
Tu 12/23/25235.95497,753
Mo 12/22/25236.55515,239
Fr 12/19/25235.851,356,171
Th 12/18/25234.151,135,590
We 12/17/25231.001,018,812
Tu 12/16/25239.25728,994
Mo 12/15/25242.70
DateLast PriceVolume
Tu 11/25/25223.75913,395
Mo 11/24/25222.801,668,430
Fr 11/21/25222.301,176,368
Th 11/20/25228.40960,711
We 11/19/25227.20687,154
Tu 11/18/25226.551,158,475
Mo 11/17/25232.00685,097
Fr 11/14/25235.65881,229
Th 11/13/25234.65
DateLast PriceVolume
Fr 10/24/25253.65512,650
Th 10/23/25249.10605,130
We 10/22/25246.551,081,964
Tu 10/21/25249.75461,970
Mo 10/20/25248.25558,377
Fr 10/17/25246.10659,544
Th 10/16/25252.35764,072
We 10/15/25247.05797,296
Tu 10/14/25245.15641,665
DateLast PriceVolume
We 09/24/25232.40911,144
Tu 09/23/25230.55891,741
Mo 09/22/25230.00935,042
Fr 09/19/25231.102,140,922
Th 09/18/25232.65865,341
We 09/17/25226.95629,440
Tu 09/16/25228.90923,944
Mo 09/15/25233.75698,026
Fr 09/12/25232.00
Fr 07/24/26268.05508,410
Th 07/23/26265.40792,355
We 07/22/26269.00760,763
Tu 07/21/26268.80731,513
Mo 07/20/26264.70761,144
Fr 07/17/26262.45999,536
Th 07/16/26264.35687,365
We 07/15/26270.15671,054
Tu 07/14/26273.10898,158
Mo 07/13/26268.55500,069
Fr 07/10/26269.65643,592
Th 07/09/26270.00725,484
We 07/08/26263.801,244,070
758,349
We 06/24/26280.50771,112
Tu 06/23/26279.50924,999
Mo 06/22/26292.751,055,527
Fr 06/19/26289.252,184,702
Th 06/18/26291.001,970,605
We 06/17/26282.751,190,354
Tu 06/16/26276.95910,512
Mo 06/15/26270.15889,196
Fr 06/12/26265.30990,380
Th 06/11/26264.301,035,647
We 06/10/26257.701,198,926
Tu 06/09/26263.45986,497
Mo 06/08/26270.50782,008
Mo 05/25/26277.30567,270
Fr 05/22/26269.05813,317
Th 05/21/26264.60691,479
We 05/20/26264.60839,640
Tu 05/19/26255.80814,796
Mo 05/18/26260.95701,686
Fr 05/15/26263.75916,040
Th 05/14/26270.95591,332
We 05/13/26268.40885,953
Tu 05/12/26265.30891,973
Mo 05/11/26274.651,072,580
Fr 05/08/26272.601,008,723
Th 05/07/26275.201,103,402
759,848
We 04/22/26273.901,065,742
Tu 04/21/26272.10806,412
Mo 04/20/26273.60923,726
Fr 04/17/26278.651,433,773
Th 04/16/26267.75739,185
We 04/15/26266.20628,977
Tu 04/14/26267.551,122,601
Mo 04/13/26260.30703,179
Fr 04/10/26260.20968,966
Th 04/09/26256.101,142,068
We 04/08/26255.951,727,840
Tu 04/07/26233.25807,900
Th 04/02/26236.151,125,309
2,560,127
Th 03/19/26243.401,474,290
We 03/18/26253.351,666,525
Tu 03/17/26250.85699,363
Mo 03/16/26248.85510,025
Fr 03/13/26248.00635,002
Th 03/12/26254.75832,226
We 03/11/26256.10899,556
Tu 03/10/26255.051,027,564
Mo 03/09/26245.151,074,039
Fr 03/06/26249.351,149,275
Th 03/05/26252.80989,541
We 03/04/26258.05983,758
Tu 03/03/26253.551,248,776
836,437
Tu 02/17/26254.351,157,645
Mo 02/16/26257.00736,591
Fr 02/13/26262.901,062,548
Th 02/12/26265.401,057,860
We 02/11/26266.351,335,617
Tu 02/10/26257.35651,912
Mo 02/09/26256.85696,559
Fr 02/06/26252.90728,318
Th 02/05/26248.35868,000
We 02/04/26247.401,405,927
Tu 02/03/26249.651,517,221
Mo 02/02/26246.60693,742
Fr 01/30/26242.301,071,016
Fr 01/16/26235.151,320,563
Th 01/15/26234.20964,154
We 01/14/26231.001,094,426
Tu 01/13/26238.45619,579
Mo 01/12/26236.80506,905
Fr 01/09/26235.45600,572
Th 01/08/26234.40777,465
We 01/07/26244.45775,557
Tu 01/06/26240.65836,256
Mo 01/05/26240.95879,016
Fr 01/02/26237.05823,044
We 12/31/25234.90298,608
Tu 12/30/25235.95614,780
908,055
Fr 12/12/25235.40946,049
Th 12/11/25239.151,034,001
We 12/10/25233.50655,682
Tu 12/09/25234.25663,692
Mo 12/08/25237.60458,028
Fr 12/05/25235.50602,365
Th 12/04/25237.55880,116
We 12/03/25229.50618,102
Tu 12/02/25230.25768,789
Mo 12/01/25229.95737,516
Fr 11/28/25231.00807,201
Th 11/27/25228.20438,443
We 11/26/25227.30772,474
794,214
We 11/12/25239.101,009,137
Tu 11/11/25235.10671,595
Mo 11/10/25233.45918,364
Fr 11/07/25230.85891,876
Th 11/06/25235.151,056,801
We 11/05/25242.25764,528
Tu 11/04/25239.25950,996
Mo 11/03/25244.35713,093
Fr 10/31/25246.10696,523
Th 10/30/25249.001,177,091
We 10/29/25257.40534,715
Tu 10/28/25256.05515,738
Mo 10/27/25258.75705,071
Mo 10/13/25246.90573,034
Fr 10/10/25245.25707,372
Th 10/09/25249.00642,085
We 10/08/25248.80601,629
Tu 10/07/25245.90708,863
Mo 10/06/25250.001,007,419
Fr 10/03/25249.70882,453
Th 10/02/25250.501,215,960
We 10/01/25244.851,239,746
Tu 09/30/25237.601,013,795
Mo 09/29/25234.25736,657
Fr 09/26/25235.251,225,890
Th 09/25/25231.05720,564
1,101,223
Th 09/11/25229.651,114,134
We 09/10/25228.951,245,765
Tu 09/09/25223.45925,146
Mo 09/08/25226.15920,696