Schneider Electric S.E. (SU.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 300.00 | 306.25 | 299.40 | 303.70 | +1.03% | 786,357 |
| 2026-08-06 | 300.60 | 303.35 | 296.10 | 300.60 | +0.07% | 846,621 |
| 2026-08-05 | 301.70 | 303.50 | 297.00 | 300.40 | +0.38% | 1,047,502 |
| 2026-08-04 | 295.15 | 299.55 | 294.30 | 299.25 | +3.15% | 884,058 |
| 2026-08-03 | 291.30 | 294.70 | 283.90 | 290.10 | +0.17% | 788,360 |
| 2026-07-31 | 286.65 | 294.85 | 286.65 | 289.60 | +1.76% | 1,387,571 |
| 2026-07-30 | 270.25 | 286.10 | 267.30 | 284.60 | +10.83% | 1,542,421 |
| 2026-07-29 | 259.00 | 262.55 | 255.70 | 256.80 | -1.98% | 1,155,672 |
| 2026-07-28 | 264.30 | 266.75 | 259.40 | 262.00 | -1.36% | 1,100,642 |
| 2026-07-27 | 271.10 | 272.25 | 264.15 | 265.60 | -0.91% | 826,050 |
| 2026-07-24 | 265.45 | 268.30 | 264.50 | 268.05 | +1.00% | 508,410 |
| 2026-07-23 | 268.15 | 268.50 | 262.70 | 265.40 | -1.34% | 792,355 |
| 2026-07-22 | 265.00 | 271.10 | 264.70 | 269.00 | +0.07% | 760,763 |
| 2026-07-21 | 266.95 | 269.45 | 265.10 | 268.80 | +1.55% | 731,513 |
| 2026-07-20 | 261.90 | 268.15 | 261.60 | 264.70 | +0.86% | 761,144 |
| 2026-07-17 | 258.55 | 262.45 | 257.15 | 262.45 | -0.72% | 999,536 |
| 2026-07-16 | 273.75 | 274.80 | 260.00 | 264.35 | -2.15% | 687,365 |
| 2026-07-15 | 273.50 | 276.30 | 269.65 | 270.15 | -1.08% | 671,054 |
| 2026-07-14 | 264.75 | 273.90 | 263.85 | 273.10 | +1.69% | 898,158 |
| 2026-07-13 | 264.25 | 268.85 | 264.10 | 268.55 | -0.41% | 500,069 |
| 2026-07-10 | 267.55 | 269.90 | 266.10 | 269.65 | -0.13% | 643,592 |
| 2026-07-09 | 269.95 | 271.70 | 267.45 | 270.00 | +2.35% | 725,484 |
| 2026-07-08 | 267.95 | 267.95 | 261.45 | 263.80 | -1.57% | 1,244,070 |
| 2026-07-07 | 275.95 | 276.05 | 267.35 | 268.00 | -3.72% | 850,313 |
| 2026-07-06 | 278.15 | 279.25 | 275.10 | 278.35 | -0.62% | 459,935 |
| 2026-07-03 | 275.35 | 281.70 | 274.65 | 280.10 | +1.52% | 621,910 |
| 2026-07-02 | 272.00 | 279.20 | 270.60 | 275.90 | -0.27% | 702,616 |
| 2026-07-01 | 281.15 | 281.45 | 272.60 | 276.65 | -3.07% | 966,354 |
| 2026-06-30 | 282.30 | 287.70 | 282.05 | 285.40 | +2.62% | 920,695 |
| 2026-06-29 | 278.75 | 279.35 | 274.40 | 278.10 | +0.74% | 772,141 |
| 2026-06-26 | 277.60 | 279.85 | 272.55 | 276.05 | -1.25% | 1,167,137 |
| 2026-06-25 | 282.00 | 284.30 | 278.85 | 279.55 | -0.34% | 758,349 |
| 2026-06-24 | 280.10 | 282.85 | 277.90 | 280.50 | +0.36% | 771,112 |
| 2026-06-23 | 284.90 | 285.60 | 277.30 | 279.50 | -4.53% | 924,999 |
| 2026-06-22 | 289.60 | 293.70 | 288.30 | 292.75 | +1.21% | 1,055,527 |
| 2026-06-19 | 288.95 | 291.85 | 287.55 | 289.25 | -0.60% | 2,184,702 |
| 2026-06-18 | 287.35 | 291.65 | 286.15 | 291.00 | +2.92% | 1,970,605 |
| 2026-06-17 | 277.05 | 286.00 | 276.95 | 282.75 | +2.09% | 1,190,354 |
| 2026-06-16 | 273.25 | 280.35 | 273.25 | 276.95 | +2.52% | 910,512 |
| 2026-06-15 | 272.40 | 275.05 | 269.45 | 270.15 | +1.83% | 889,196 |
| 2026-06-12 | 270.95 | 271.20 | 263.30 | 265.30 | +0.38% | 990,380 |
| 2026-06-11 | 259.85 | 264.55 | 257.95 | 264.30 | +2.56% | 1,035,647 |
| 2026-06-10 | 263.00 | 264.10 | 257.40 | 257.70 | -2.18% | 1,198,926 |
| 2026-06-09 | 269.40 | 273.77 | 263.45 | 263.45 | -2.61% | 986,497 |
| 2026-06-08 | 262.70 | 272.55 | 262.00 | 270.50 | +0.54% | 782,008 |
| 2026-06-05 | 281.20 | 281.30 | 268.55 | 269.05 | -4.54% | 1,084,866 |
| 2026-06-04 | 282.45 | 285.65 | 276.50 | 281.85 | -0.56% | 1,151,827 |
| 2026-06-03 | 285.10 | 286.70 | 280.30 | 283.45 | -1.29% | 945,788 |
| 2026-06-02 | 279.95 | 288.05 | 279.25 | 287.15 | +3.96% | 1,272,460 |
| 2026-06-01 | 275.50 | 281.45 | 271.35 | 276.20 | +2.32% | 1,285,833 |
| 2026-05-29 | 267.90 | 273.10 | 267.40 | 269.95 | +1.01% | 1,559,250 |
| 2026-05-28 | 268.95 | 269.70 | 264.45 | 267.25 | -0.63% | 1,011,683 |
| 2026-05-27 | 274.15 | 275.80 | 266.90 | 268.95 | -1.56% | 739,526 |
| 2026-05-26 | 277.50 | 278.15 | 270.50 | 273.20 | -1.48% | 578,684 |
| 2026-05-25 | 274.00 | 278.55 | 273.20 | 277.30 | +3.07% | 567,270 |
| 2026-05-22 | 267.50 | 271.85 | 267.15 | 269.05 | +1.68% | 813,317 |
| 2026-05-21 | 265.75 | 267.55 | 261.60 | 264.60 | +0.00% | 691,479 |
| 2026-05-20 | 255.80 | 267.93 | 255.40 | 264.60 | +3.44% | 839,640 |
| 2026-05-19 | 258.70 | 263.55 | 253.05 | 255.80 | -1.97% | 814,796 |
| 2026-05-18 | 260.65 | 266.90 | 259.70 | 260.95 | -1.06% | 701,686 |
| 2026-05-15 | 265.20 | 267.15 | 261.10 | 263.75 | -2.66% | 916,040 |
| 2026-05-14 | 270.00 | 271.70 | 268.90 | 270.95 | +0.95% | 591,332 |
| 2026-05-13 | 270.00 | 270.00 | 262.70 | 268.40 | +1.17% | 885,953 |
| 2026-05-12 | 269.15 | 271.55 | 263.95 | 265.30 | -3.40% | 891,973 |
| 2026-05-11 | 270.00 | 274.65 | 265.95 | 274.65 | +0.75% | 1,072,580 |
| 2026-05-08 | 273.70 | 277.40 | 272.60 | 272.60 | -0.94% | 1,008,723 |
| 2026-05-07 | 285.00 | 287.90 | 275.20 | 275.20 | -2.65% | 1,103,402 |
| 2026-05-06 | 277.90 | 285.10 | 275.45 | 282.70 | +3.57% | 1,238,946 |
| 2026-05-05 | 262.50 | 273.10 | 261.70 | 272.95 | +4.76% | 908,553 |
| 2026-05-04 | 269.00 | 270.00 | 260.55 | 260.55 | -3.00% | 1,470,187 |
| 2026-04-30 | 262.10 | 272.40 | 261.05 | 268.60 | -1.09% | 1,608,611 |
| 2026-04-29 | 270.70 | 273.10 | 269.05 | 271.55 | +0.28% | 670,897 |
| 2026-04-28 | 273.95 | 275.65 | 268.30 | 270.80 | -1.56% | 835,102 |
| 2026-04-27 | 276.45 | 280.80 | 274.20 | 275.10 | -0.33% | 575,684 |
| 2026-04-24 | 271.90 | 276.65 | 269.35 | 276.00 | +0.42% | 710,066 |
| 2026-04-23 | 271.60 | 275.85 | 269.50 | 274.85 | +0.35% | 759,848 |
| 2026-04-22 | 279.35 | 281.50 | 270.35 | 273.90 | +0.66% | 1,065,742 |
| 2026-04-21 | 275.25 | 276.65 | 271.10 | 272.10 | -0.55% | 806,412 |
| 2026-04-20 | 273.10 | 274.70 | 271.30 | 273.60 | -1.81% | 923,726 |
| 2026-04-17 | 267.75 | 281.50 | 267.00 | 278.65 | +4.07% | 1,433,773 |
| 2026-04-16 | 268.00 | 271.45 | 266.85 | 267.75 | +0.58% | 739,185 |
| 2026-04-15 | 266.95 | 268.95 | 265.45 | 266.20 | -0.50% | 628,977 |
| 2026-04-14 | 261.50 | 268.25 | 261.50 | 267.55 | +2.79% | 1,122,601 |
| 2026-04-13 | 258.80 | 261.30 | 256.55 | 260.30 | +0.04% | 703,179 |
| 2026-04-10 | 258.50 | 262.10 | 256.10 | 260.20 | +1.60% | 968,966 |
| 2026-04-09 | 253.60 | 256.10 | 251.95 | 256.10 | +0.06% | 1,142,068 |
| 2026-04-08 | 251.90 | 259.15 | 247.60 | 255.95 | +9.73% | 1,727,840 |
| 2026-04-07 | 236.55 | 239.55 | 231.07 | 233.25 | -1.23% | 807,900 |
| 2026-04-02 | 232.70 | 237.35 | 228.40 | 236.15 | -1.58% | 1,125,309 |
| 2026-04-01 | 238.30 | 241.10 | 234.65 | 239.95 | +4.74% | 1,144,729 |
| 2026-03-31 | 225.80 | 231.65 | 225.30 | 229.10 | +0.68% | 1,344,619 |
| 2026-03-30 | 227.65 | 232.00 | 226.05 | 227.55 | -0.72% | 1,076,996 |
| 2026-03-27 | 238.00 | 238.20 | 225.35 | 229.20 | -3.78% | 1,435,412 |
| 2026-03-26 | 246.20 | 246.65 | 237.95 | 238.20 | -3.93% | 931,444 |
| 2026-03-25 | 248.00 | 250.25 | 244.45 | 247.95 | +2.54% | 1,034,901 |
| 2026-03-24 | 242.55 | 243.85 | 236.40 | 241.80 | -0.62% | 781,302 |
| 2026-03-23 | 234.50 | 249.80 | 230.90 | 243.30 | +2.59% | 1,397,278 |
| 2026-03-20 | 247.00 | 247.90 | 237.15 | 237.15 | -2.57% | 2,560,127 |
| 2026-03-19 | 247.55 | 248.85 | 240.90 | 243.40 | -3.93% | 1,474,290 |
| 2026-03-18 | 254.40 | 259.95 | 252.55 | 253.35 | +1.00% | 1,666,525 |
| 2026-03-17 | 248.20 | 254.35 | 247.90 | 250.85 | +0.80% | 699,363 |
| 2026-03-16 | 248.60 | 250.80 | 245.70 | 248.85 | +0.34% | 510,025 |
| 2026-03-13 | 250.00 | 254.95 | 247.25 | 248.00 | -2.65% | 635,002 |
| 2026-03-12 | 255.80 | 256.25 | 249.75 | 254.75 | -0.53% | 832,226 |
| 2026-03-11 | 252.70 | 257.80 | 250.65 | 256.10 | +0.41% | 899,556 |
| 2026-03-10 | 256.00 | 257.90 | 251.35 | 255.05 | +4.04% | 1,027,564 |
| 2026-03-09 | 238.40 | 246.35 | 236.00 | 245.15 | -1.68% | 1,074,039 |
| 2026-03-06 | 254.50 | 255.60 | 245.45 | 249.35 | -1.36% | 1,149,275 |
| 2026-03-05 | 257.35 | 261.65 | 250.50 | 252.80 | -2.03% | 989,541 |
| 2026-03-04 | 254.20 | 260.60 | 253.30 | 258.05 | +1.77% | 983,758 |
| 2026-03-03 | 262.40 | 263.25 | 253.55 | 253.55 | -5.30% | 1,248,776 |
| 2026-03-02 | 270.55 | 271.25 | 265.00 | 267.75 | -3.23% | 1,148,709 |
| 2026-02-27 | 273.45 | 278.25 | 272.85 | 276.70 | +1.39% | 1,421,280 |
| 2026-02-26 | 268.50 | 280.05 | 267.85 | 272.90 | +3.00% | 1,222,594 |
| 2026-02-25 | 265.00 | 267.10 | 263.00 | 264.95 | +0.91% | 941,135 |
| 2026-02-24 | 259.10 | 263.50 | 257.25 | 262.55 | +1.08% | 695,622 |
| 2026-02-23 | 259.50 | 260.95 | 258.35 | 259.75 | -0.82% | 563,721 |
| 2026-02-20 | 260.40 | 262.95 | 257.40 | 261.90 | +0.98% | 774,669 |
| 2026-02-19 | 262.65 | 262.95 | 257.15 | 259.35 | -0.71% | 626,846 |
| 2026-02-18 | 255.55 | 261.95 | 255.00 | 261.20 | +2.69% | 836,437 |
| 2026-02-17 | 253.45 | 255.75 | 245.80 | 254.35 | -1.03% | 1,157,645 |
| 2026-02-16 | 264.35 | 264.80 | 256.05 | 257.00 | -2.24% | 736,591 |
| 2026-02-13 | 262.50 | 263.45 | 258.55 | 262.90 | -0.94% | 1,062,548 |
| 2026-02-12 | 269.00 | 274.65 | 265.40 | 265.40 | -0.36% | 1,057,860 |
| 2026-02-11 | 257.40 | 269.70 | 255.05 | 266.35 | +3.50% | 1,335,617 |
| 2026-02-10 | 260.00 | 260.00 | 257.00 | 257.35 | +0.19% | 651,912 |
| 2026-02-09 | 255.50 | 256.90 | 253.70 | 256.85 | +1.56% | 696,559 |
| 2026-02-06 | 249.75 | 254.50 | 248.25 | 252.90 | +1.83% | 728,318 |
| 2026-02-05 | 248.20 | 254.45 | 245.25 | 248.35 | +0.38% | 868,000 |
| 2026-02-04 | 252.90 | 254.30 | 247.40 | 247.40 | -0.90% | 1,405,927 |
| 2026-02-03 | 251.10 | 253.00 | 243.75 | 249.65 | +1.24% | 1,517,221 |
| 2026-02-02 | 237.80 | 248.00 | 237.65 | 246.60 | +1.77% | 693,742 |
| 2026-01-30 | 239.85 | 244.45 | 239.75 | 242.30 | +0.37% | 1,071,016 |
| 2026-01-29 | 242.00 | 244.95 | 239.65 | 241.40 | +2.57% | 1,284,182 |
| 2026-01-28 | 235.95 | 240.05 | 233.10 | 235.35 | +0.17% | 776,355 |
| 2026-01-27 | 232.60 | 235.75 | 232.20 | 234.95 | +1.14% | 748,217 |
| 2026-01-26 | 231.90 | 232.95 | 229.90 | 232.30 | +0.19% | 606,468 |
| 2026-01-23 | 228.75 | 231.85 | 227.90 | 231.85 | +0.61% | 655,348 |
| 2026-01-22 | 230.45 | 232.05 | 228.90 | 230.45 | +1.23% | 883,278 |
| 2026-01-21 | 228.20 | 228.65 | 224.00 | 227.65 | -0.59% | 713,825 |
| 2026-01-20 | 226.00 | 229.00 | 223.75 | 229.00 | -0.48% | 809,213 |
| 2026-01-19 | 229.00 | 230.95 | 227.35 | 230.10 | -2.15% | 936,553 |
| 2026-01-16 | 233.80 | 235.15 | 230.90 | 235.15 | +0.41% | 1,320,563 |
| 2026-01-15 | 233.30 | 235.60 | 232.40 | 234.20 | +1.39% | 964,154 |
| 2026-01-14 | 238.20 | 239.35 | 231.00 | 231.00 | -3.12% | 1,094,426 |
| 2026-01-13 | 238.00 | 239.65 | 235.50 | 238.45 | +0.70% | 619,579 |
| 2026-01-12 | 234.50 | 237.90 | 233.35 | 236.80 | +0.57% | 506,905 |
| 2026-01-09 | 234.90 | 237.95 | 234.30 | 235.45 | +0.45% | 600,572 |
| 2026-01-08 | 241.20 | 242.45 | 233.95 | 234.40 | -4.11% | 777,465 |
| 2026-01-07 | 241.95 | 247.30 | 241.60 | 244.45 | +1.58% | 775,557 |
| 2026-01-06 | 241.65 | 241.75 | 236.75 | 240.65 | -0.12% | 836,256 |
| 2026-01-05 | 238.80 | 243.70 | 237.55 | 240.95 | +1.65% | 879,016 |
| 2026-01-02 | 234.10 | 237.80 | 233.15 | 237.05 | +0.92% | 823,044 |
| 2025-12-31 | 235.45 | 235.90 | 233.90 | 234.90 | -0.45% | 298,608 |
| 2025-12-30 | 234.60 | 236.75 | 234.50 | 235.95 | -0.15% | 614,780 |
| 2025-12-29 | 236.20 | 238.05 | 234.55 | 236.30 | +0.45% | 629,634 |
| 2025-12-24 | 235.00 | 235.65 | 234.15 | 235.25 | -0.30% | 117,687 |
| 2025-12-23 | 235.40 | 236.90 | 234.75 | 235.95 | -0.25% | 497,753 |
| 2025-12-22 | 235.55 | 238.10 | 235.20 | 236.55 | +0.30% | 515,239 |
| 2025-12-19 | 234.85 | 238.00 | 234.10 | 235.85 | +0.73% | 1,356,171 |
| 2025-12-18 | 229.95 | 234.75 | 229.70 | 234.15 | +1.36% | 1,135,590 |
| 2025-12-17 | 240.00 | 240.05 | 230.80 | 231.00 | -3.45% | 1,018,812 |
| 2025-12-16 | 240.00 | 242.40 | 238.85 | 239.25 | -1.42% | 728,994 |
| 2025-12-15 | 237.50 | 243.60 | 236.25 | 242.70 | +3.10% | 908,055 |
| 2025-12-12 | 240.85 | 244.90 | 234.75 | 235.40 | -1.57% | 946,049 |
| 2025-12-11 | 239.15 | 243.75 | 236.15 | 239.15 | +2.42% | 1,034,001 |
| 2025-12-10 | 233.60 | 236.45 | 231.75 | 233.50 | -0.32% | 655,682 |
| 2025-12-09 | 237.75 | 238.60 | 232.30 | 234.25 | -1.41% | 663,692 |
| 2025-12-08 | 235.50 | 237.95 | 234.50 | 237.60 | +0.89% | 458,028 |
| 2025-12-05 | 238.65 | 239.20 | 235.50 | 235.50 | -0.86% | 602,365 |
| 2025-12-04 | 237.05 | 238.20 | 234.40 | 237.55 | +3.51% | 880,116 |
| 2025-12-03 | 230.40 | 231.00 | 226.85 | 229.50 | -0.33% | 618,102 |
| 2025-12-02 | 230.30 | 233.35 | 229.40 | 230.25 | +0.13% | 768,789 |
| 2025-12-01 | 229.50 | 231.25 | 227.95 | 229.95 | -0.45% | 737,516 |
| 2025-11-28 | 227.90 | 231.00 | 227.80 | 231.00 | +1.23% | 807,201 |
| 2025-11-27 | 227.45 | 229.35 | 226.05 | 228.20 | +0.40% | 438,443 |
| 2025-11-26 | 225.30 | 227.30 | 223.50 | 227.30 | +1.59% | 772,474 |
| 2025-11-25 | 223.50 | 225.30 | 221.25 | 223.75 | +0.43% | 913,395 |
| 2025-11-24 | 225.25 | 225.70 | 222.80 | 222.80 | +0.22% | 1,668,430 |
| 2025-11-21 | 223.50 | 225.70 | 220.40 | 222.30 | -2.67% | 1,176,368 |
| 2025-11-20 | 231.90 | 233.65 | 228.40 | 228.40 | +0.53% | 960,711 |
| 2025-11-19 | 225.55 | 230.10 | 225.00 | 227.20 | +0.29% | 687,154 |
| 2025-11-18 | 227.25 | 229.50 | 224.25 | 226.55 | -2.35% | 1,158,475 |
| 2025-11-17 | 234.30 | 235.40 | 231.50 | 232.00 | -1.55% | 685,097 |
| 2025-11-14 | 232.25 | 235.65 | 230.50 | 235.65 | +0.43% | 881,229 |
| 2025-11-13 | 239.20 | 241.65 | 234.10 | 234.65 | -1.86% | 794,214 |
| 2025-11-12 | 236.10 | 243.00 | 235.60 | 239.10 | +1.70% | 1,009,137 |
| 2025-11-11 | 233.25 | 236.60 | 233.25 | 235.10 | +0.71% | 671,595 |
| 2025-11-10 | 235.25 | 235.80 | 232.95 | 233.45 | +1.13% | 918,364 |
| 2025-11-07 | 235.55 | 236.80 | 227.85 | 230.85 | -1.83% | 891,876 |
| 2025-11-06 | 236.95 | 241.05 | 234.10 | 235.15 | -2.93% | 1,056,801 |
| 2025-11-05 | 238.10 | 242.45 | 237.70 | 242.25 | +1.25% | 764,528 |
| 2025-11-04 | 239.95 | 241.45 | 233.45 | 239.25 | -2.09% | 950,996 |
| 2025-11-03 | 246.00 | 246.95 | 242.65 | 244.35 | -0.71% | 713,093 |
| 2025-10-31 | 245.50 | 249.45 | 244.50 | 246.10 | -1.16% | 696,523 |
| 2025-10-30 | 249.35 | 253.55 | 244.50 | 249.00 | -3.26% | 1,177,091 |
| 2025-10-29 | 256.85 | 258.85 | 255.40 | 257.40 | +0.53% | 534,715 |
| 2025-10-28 | 256.85 | 258.25 | 254.95 | 256.05 | -1.04% | 515,738 |
| 2025-10-27 | 258.65 | 259.60 | 256.30 | 258.75 | +2.01% | 705,071 |
| 2025-10-24 | 251.00 | 253.75 | 249.35 | 253.65 | +1.83% | 512,650 |
| 2025-10-23 | 247.65 | 250.30 | 245.55 | 249.10 | +1.03% | 605,130 |
| 2025-10-22 | 248.25 | 258.15 | 244.25 | 246.55 | -1.28% | 1,081,964 |
| 2025-10-21 | 248.40 | 250.25 | 247.05 | 249.75 | +0.60% | 461,970 |
| 2025-10-20 | 248.25 | 249.10 | 246.55 | 248.25 | +0.87% | 558,377 |
| 2025-10-17 | 245.85 | 249.30 | 245.25 | 246.10 | -2.48% | 659,544 |
| 2025-10-16 | 250.00 | 252.35 | 246.15 | 252.35 | +2.15% | 764,072 |
| 2025-10-15 | 246.10 | 248.70 | 246.00 | 247.05 | +0.78% | 797,296 |
| 2025-10-14 | 244.10 | 245.60 | 239.60 | 245.15 | -0.71% | 641,665 |
| 2025-10-13 | 246.50 | 247.70 | 245.55 | 246.90 | +0.67% | 573,034 |
| 2025-10-10 | 248.60 | 250.25 | 244.85 | 245.25 | -1.51% | 707,372 |
| 2025-10-09 | 250.00 | 251.50 | 248.55 | 249.00 | +0.08% | 642,085 |
| 2025-10-08 | 247.85 | 249.65 | 246.40 | 248.80 | +1.18% | 601,629 |
| 2025-10-07 | 248.50 | 250.25 | 245.45 | 245.90 | -1.64% | 708,863 |
| 2025-10-06 | 248.25 | 254.65 | 246.20 | 250.00 | +0.12% | 1,007,419 |
| 2025-10-03 | 252.50 | 252.80 | 247.65 | 249.70 | -0.32% | 882,453 |
| 2025-10-02 | 250.00 | 253.35 | 249.35 | 250.50 | +2.31% | 1,215,960 |
| 2025-10-01 | 239.00 | 245.75 | 236.55 | 244.85 | +3.05% | 1,239,746 |
| 2025-09-30 | 234.65 | 238.00 | 233.45 | 237.60 | +1.43% | 1,013,795 |
| 2025-09-29 | 237.95 | 239.00 | 233.90 | 234.25 | -0.43% | 736,657 |
| 2025-09-26 | 231.60 | 239.65 | 231.60 | 235.25 | +1.82% | 1,225,890 |
| 2025-09-25 | 232.25 | 232.80 | 227.80 | 231.05 | -0.58% | 720,564 |
| 2025-09-24 | 232.45 | 233.45 | 230.35 | 232.40 | +0.80% | 911,144 |
| 2025-09-23 | 234.60 | 235.10 | 230.55 | 230.55 | +0.24% | 891,741 |
| 2025-09-22 | 230.10 | 230.45 | 227.05 | 230.00 | -0.48% | 935,042 |
| 2025-09-19 | 232.75 | 233.85 | 230.70 | 231.10 | -0.67% | 2,140,922 |
| 2025-09-18 | 229.35 | 234.25 | 229.35 | 232.65 | +2.51% | 865,341 |
| 2025-09-17 | 230.00 | 230.60 | 226.75 | 226.95 | -0.85% | 629,440 |
| 2025-09-16 | 232.85 | 234.40 | 228.75 | 228.90 | -2.07% | 923,944 |
| 2025-09-15 | 232.30 | 234.80 | 231.00 | 233.75 | +0.75% | 698,026 |
| 2025-09-12 | 229.85 | 233.85 | 227.45 | 232.00 | +1.02% | 1,101,223 |
| 2025-09-11 | 229.10 | 232.35 | 227.45 | 229.65 | +0.31% | 1,114,134 |
| 2025-09-10 | 228.50 | 230.60 | 226.45 | 228.95 | +2.46% | 1,245,765 |
| 2025-09-09 | 225.85 | 226.55 | 223.45 | 223.45 | -1.19% | 925,146 |
| 2025-09-08 | 220.00 | 226.40 | 219.40 | 226.15 | +3.60% | 920,696 |
| 2025-09-05 | 218.75 | 220.35 | 217.00 | 218.30 | +0.48% | 973,257 |
| 2025-09-04 | 218.10 | 218.20 | 215.60 | 217.25 | +0.00% | 668,631 |
| 2025-09-03 | 214.80 | 219.95 | 212.60 | 217.25 | +2.91% | 1,119,807 |
| 2025-09-02 | 215.70 | 216.85 | 210.50 | 211.10 | +0.40% | 905,380 |
| 2025-09-01 | 209.65 | 211.35 | 208.90 | 210.25 | +0.10% | 356,860 |
| 2025-08-29 | 211.00 | 213.25 | 209.65 | 210.05 | -1.71% | 903,490 |
| 2025-08-28 | 212.85 | 214.70 | 211.00 | 213.70 | +1.06% | 547,542 |
| 2025-08-27 | 210.65 | 212.40 | 210.10 | 211.45 | +0.31% | 492,087 |
| 2025-08-26 | 210.90 | 211.95 | 208.80 | 210.80 | -1.15% | 1,566,988 |
| 2025-08-25 | 214.95 | 215.05 | 212.95 | 213.25 | -1.00% | 512,010 |
| 2025-08-22 | 213.30 | 216.30 | 213.30 | 215.40 | +0.19% | 727,484 |
| 2025-08-21 | 215.50 | 216.25 | 213.20 | 215.00 | -0.26% | 594,728 |
| 2025-08-20 | 220.35 | 220.85 | 215.55 | 215.55 | -3.45% | 732,975 |
| 2025-08-19 | 219.10 | 223.55 | 218.80 | 223.25 | +2.17% | 707,953 |
| 2025-08-18 | 221.00 | 221.20 | 217.70 | 218.50 | -0.95% | 607,211 |
| 2025-08-15 | 221.30 | 223.65 | 220.25 | 220.60 | -0.63% | 606,114 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.35%). Worst month: Mar (-5.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Schneider Electric S.E.'s (SU.PA) latest close?
303.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is SU.PA's 52-week high and low?
306.25 high and 208.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Schneider Electric S.E.'s strongest and weakest month historically?
Historically, SU.PA's strongest calendar month has been Feb (average +6.35%) and its weakest Mar (average -5.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.