Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
281.18
-0.66 (-0.23%)
At close: Dec 5, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 285.76 | 288.57 | 274.30 | 281.18 | 281.18 | -0.23% | 508 |
| Dec 4, 2025 | 273.97 | 289.65 | 273.66 | 281.84 | 281.84 | 5.16% | 234 |
| Dec 3, 2025 | 272.00 | 277.79 | 265.55 | 268.00 | 268.00 | -1.47% | 681 |
| Dec 2, 2025 | 265.65 | 278.53 | 263.97 | 272.00 | 272.00 | 1.56% | 582 |
| Dec 1, 2025 | 276.50 | 276.50 | 266.35 | 267.83 | 267.83 | -0.87% | 977 |
| Nov 28, 2025 | 275.95 | 275.95 | 266.01 | 270.18 | 270.18 | 2.32% | 184 |
| Nov 26, 2025 | 258.40 | 273.35 | 258.40 | 264.05 | 264.05 | 1.56% | 1,919 |
| Nov 25, 2025 | 256.70 | 260.00 | 256.30 | 260.00 | 260.00 | -1.67% | 8,880 |
| Nov 24, 2025 | 267.26 | 269.29 | 254.40 | 264.43 | 264.43 | 0.69% | 893 |
| Nov 21, 2025 | 262.14 | 266.65 | 254.34 | 262.62 | 262.62 | 1.79% | 748 |
| Nov 20, 2025 | 279.58 | 279.58 | 256.52 | 258.00 | 258.00 | -5.52% | 552 |
| Nov 19, 2025 | 276.95 | 276.95 | 260.75 | 273.08 | 273.08 | 3.71% | 1,643 |
| Nov 18, 2025 | 275.52 | 275.57 | 260.57 | 263.30 | 263.30 | -4.44% | 533 |
| Nov 17, 2025 | 266.50 | 278.60 | 263.22 | 275.52 | 275.52 | 1.55% | 463 |
| Nov 14, 2025 | 267.17 | 279.00 | 267.17 | 271.31 | 271.31 | -4.66% | 453 |
| Nov 13, 2025 | 291.54 | 291.54 | 272.67 | 284.56 | 284.56 | 2.29% | 6,187 |
| Nov 12, 2025 | 283.00 | 291.22 | 274.29 | 278.18 | 278.18 | -1.46% | 647 |
| Nov 11, 2025 | 272.83 | 284.89 | 271.52 | 282.31 | 282.31 | 3.43% | 854 |
| Nov 10, 2025 | 269.74 | 274.22 | 268.01 | 272.95 | 272.95 | 0.55% | 5,612 |
| Nov 7, 2025 | 270.00 | 274.40 | 264.70 | 271.47 | 271.47 | -1.91% | 2,314 |
| Nov 6, 2025 | 284.80 | 284.80 | 270.00 | 276.75 | 276.75 | -0.98% | 244 |
| Nov 5, 2025 | 286.00 | 286.00 | 277.70 | 279.50 | 279.50 | -2.24% | 991 |
| Nov 4, 2025 | 278.45 | 285.90 | 274.78 | 285.90 | 285.90 | 1.22% | 1,167 |
| Nov 3, 2025 | 281.11 | 294.38 | 279.02 | 282.45 | 282.45 | 0.58% | 626 |
| Oct 31, 2025 | 295.00 | 298.84 | 280.83 | 280.83 | 280.83 | -4.80% | 572 |
| Oct 30, 2025 | 289.63 | 298.89 | 285.00 | 295.00 | 295.00 | -0.17% | 1,301 |
| Oct 29, 2025 | 312.95 | 312.95 | 295.50 | 295.50 | 295.50 | -2.15% | 765 |
| Oct 28, 2025 | 297.40 | 308.00 | 295.90 | 302.00 | 302.00 | 0.67% | 782 |
| Oct 27, 2025 | 296.89 | 305.40 | 296.89 | 300.00 | 300.00 | 3.06% | 798 |
| Oct 24, 2025 | 291.80 | 308.03 | 291.08 | 291.08 | 291.08 | 0.84% | 3,922 |
| Oct 23, 2025 | 286.97 | 297.00 | 286.29 | 288.66 | 288.66 | 2.46% | 367 |
| Oct 22, 2025 | 297.73 | 297.73 | 281.74 | 281.74 | 281.74 | -1.66% | 238 |
| Oct 21, 2025 | 292.13 | 298.00 | 286.50 | 286.50 | 286.50 | - | 257 |
| Oct 20, 2025 | 286.10 | 298.00 | 286.10 | 286.50 | 286.50 | -3.86% | 296 |
| Oct 17, 2025 | 292.00 | 297.99 | 285.00 | 297.99 | 297.99 | 0.42% | 1,036 |
| Oct 16, 2025 | 291.35 | 297.32 | 291.35 | 296.74 | 296.74 | 3.90% | 160 |
| Oct 15, 2025 | 285.68 | 300.00 | 285.50 | 285.62 | 285.61 | -1.08% | 484 |
| Oct 14, 2025 | 285.15 | 293.19 | 281.42 | 288.74 | 288.74 | 0.43% | 1,118 |
| Oct 13, 2025 | 294.60 | 294.60 | 284.01 | 287.49 | 287.49 | 0.53% | 2,192 |
| Oct 10, 2025 | 285.23 | 295.35 | 281.94 | 285.97 | 285.97 | -0.34% | 536 |
| Oct 9, 2025 | 288.41 | 298.87 | 285.30 | 286.95 | 286.95 | 0.08% | 2,522 |
| Oct 8, 2025 | 297.55 | 297.55 | 285.89 | 286.72 | 286.72 | -1.84% | 126 |
| Oct 7, 2025 | 295.89 | 297.80 | 283.96 | 292.10 | 292.10 | -0.65% | 339 |
| Oct 6, 2025 | 293.48 | 299.00 | 291.60 | 294.00 | 294.00 | 0.22% | 715 |
| Oct 3, 2025 | 300.00 | 300.00 | 289.57 | 293.36 | 293.36 | -0.84% | 605 |
| Oct 2, 2025 | 311.53 | 311.53 | 292.77 | 295.85 | 295.85 | 2.97% | 751 |
| Oct 1, 2025 | 283.41 | 290.00 | 283.41 | 287.32 | 287.32 | 2.68% | 1,122 |
| Sep 30, 2025 | 280.00 | 280.00 | 276.00 | 279.83 | 279.83 | 1.68% | 1,333 |
| Sep 29, 2025 | 280.00 | 280.00 | 275.20 | 275.20 | 275.20 | -0.95% | 324 |
| Sep 26, 2025 | 274.98 | 277.84 | 274.29 | 277.84 | 277.84 | 2.38% | 401 |