tiprankstipranks
Trending News
More News >
Schneider Electric (FR:SU)
:SU
France Market

Schneider Electric (SU) Historical Prices

Compare
226 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
221.45
222.60
218.90
221.90
221.90
-0.02%
1,122,843
0.97
Jun 16, 2025
220.40
223.40
220.05
221.95
221.95
+0.68%
757,170
0.65
Jun 13, 2025
216.55
220.85
216.10
220.45
220.45
-0.25%
1,128,227
0.97
Jun 12, 2025
220.80
222.50
218.30
221.00
221.00
-1.01%
1,039,303
0.89
Jun 11, 2025
227.75
230.70
219.75
223.25
223.25
-2.06%
1,491,572
1.27
Jun 10, 2025
224.60
228.70
224.15
227.95
227.95
+1.18%
877,521
0.74
Jun 09, 2025
227.15
227.50
223.85
225.30
225.30
-1.03%
511,513
0.43
Jun 06, 2025
226.25
228.25
224.65
227.65
227.65
+0.69%
523,243
0.43
Jun 05, 2025
225.20
227.90
224.45
226.10
226.10
+0.47%
696,162
0.57
Jun 04, 2025
222.15
226.30
220.70
225.05
225.05
+1.51%
870,275
0.70
Jun 03, 2025
220.35
221.75
217.65
221.70
221.70
+0.91%
850,788
0.68
Jun 02, 2025
218.80
220.55
217.20
219.70
219.70
-0.75%
628,970
0.50
May 30, 2025
221.85
223.55
219.75
221.35
221.35
-0.47%
1,764,238
1.40
May 29, 2025
226.40
229.15
221.90
222.40
222.40
+0.16%
593,060
0.47
May 28, 2025
222.60
224.35
221.70
222.05
222.05
-0.40%
776,059
0.60
May 27, 2025
220.65
224.90
220.60
222.95
222.95
+0.84%
659,305
0.51
May 26, 2025
221.70
222.20
220.10
221.10
221.10
+1.82%
534,385
0.41
May 23, 2025
221.55
222.75
212.10
217.15
217.15
-1.79%
1,127,279
0.86
May 22, 2025
217.00
222.75
217.00
221.10
221.10
+0.66%
943,748
0.72
May 21, 2025
220.35
221.55
217.75
219.65
219.65
-0.86%
816,902
0.62
May 20, 2025
220.00
222.70
218.75
221.55
221.55
+1.33%
757,716
0.57
May 19, 2025
216.85
218.65
216.30
218.65
218.65
-0.23%
604,584
0.46
May 16, 2025
219.95
220.30
217.55
219.15
219.15
-0.68%
896,778
0.67
May 15, 2025
218.90
220.65
217.25
220.65
220.65
+0.23%
1,240,548
0.93
May 14, 2025
220.00
221.10
217.00
220.15
220.15
+0.07%
728,839
0.54
May 13, 2025
216.00
220.00
214.05
220.00
220.00
+1.31%
1,139,841
0.85
May 12, 2025
218.40
226.25
218.00
221.05
217.15
+4.76%
1,156,618
0.87
May 09, 2025
216.65
217.55
214.60
214.80
211.01
+1.49%
855,416
0.64
May 08, 2025
213.90
217.40
213.45
215.45
211.65
+3.75%
805,833
0.60
May 07, 2025
210.50
214.20
210.40
211.40
207.67
+1.29%
980,791
0.73
May 06, 2025
213.05
213.30
209.95
212.45
208.70
+1.75%
787,529
0.58
May 05, 2025
214.15
215.95
212.35
212.55
208.80
+0.26%
624,372
0.46
May 02, 2025
213.55
216.75
210.15
215.80
211.99
+7.58%
1,758,425
1.30
Apr 30, 2025
203.70
206.50
200.65
204.20
200.60
+2.27%
1,734,618
1.28
Apr 29, 2025
201.00
204.80
199.30
203.25
199.66
-4.70%
1,835,959
1.34
Apr 28, 2025
217.95
219.70
216.45
217.10
213.27
+1.45%
842,018
0.61
Apr 25, 2025
217.00
220.15
215.50
217.85
214.01
+4.11%
1,094,480
0.79
Apr 24, 2025
208.85
213.00
207.15
213.00
209.24
+3.77%
1,029,272
0.75
Apr 23, 2025
201.75
214.70
200.00
208.95
205.26
+6.56%
1,920,138
1.41
Apr 22, 2025
202.20
202.40
196.54
199.60
196.08
-1.03%
1,097,851
0.81
Apr 17, 2025
209.95
211.55
203.70
205.30
201.68
+1.52%
755,031
0.56
Apr 16, 2025
205.30
206.00
201.90
205.85
202.22
+0.41%
1,006,097
0.75
Apr 15, 2025
202.95
210.35
202.70
208.70
205.02
+4.91%
1,223,494
0.91
Apr 14, 2025
202.75
205.90
200.35
202.50
198.93
+4.64%
1,107,365
0.83
Apr 11, 2025
199.48
199.50
191.26
197.00
193.52
+1.94%
1,364,329
1.03
Apr 10, 2025
209.85
209.85
196.00
196.72
193.25
+6.85%
1,884,453
1.45
Apr 09, 2025
185.00
190.44
183.86
187.42
184.11
-0.81%
1,812,605
1.41
Apr 08, 2025
191.72
195.94
189.00
192.34
188.95
+4.95%
1,583,470
1.25
Apr 07, 2025
174.34
207.80
171.50
186.56
183.27
+0.22%
3,308,552
2.69
Apr 04, 2025
199.18
201.70
185.24
189.50
186.16
-4.97%
2,859,929
2.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis