Want to see SBGSY full AI Analyst Report?
Schneider Electric SE (SBGSY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -4.08% | 0 | 0.00 |
| Oct 29, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | +0.78% | 0 | 0.00 |
| Oct 28, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | +1.40% | 0 | 0.00 |
| Oct 27, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | +2.66% | 0 | 0.00 |
| Oct 26, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | +1.62% | 0 | 0.00 |
| Oct 23, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.79% | 0 | 0.00 |
| Oct 22, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -5.58% | 0 | 0.00 |
| Oct 21, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | +1.77% | 0 | 0.00 |
| Oct 20, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -3.04% | 0 | 0.00 |
| Oct 19, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.59% | 0 | 0.00 |
| Oct 16, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.37% | 0 | 0.00 |
| Oct 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.72% | 0 | 0.00 |
| Oct 14, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.65% | 0 | 0.00 |
| Oct 13, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -0.17% | 0 | 0.00 |
| Oct 12, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.60% | 0 | 0.00 |
| Oct 09, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | +1.92% | 611,661 | 11.93 |
| Oct 08, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | +2.70% | 0 | 0.00 |
| Oct 07, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -2.83% | 0 | 0.00 |
| Oct 06, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -4.10% | 0 | 0.00 |
| Oct 05, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -10.53% | 0 | 0.00 |
| Oct 02, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | +3.68% | 0 | 0.00 |
| Oct 01, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.62% | 0 | 0.00 |
| Sep 30, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -1.31% | 0 | 0.00 |
| Sep 29, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | +1.80% | 0 | 0.00 |
| Sep 28, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.50% | 0 | 0.00 |
| Sep 25, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | +0.66% | 0 | 0.00 |
| Sep 24, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -1.45% | 0 | 0.00 |
| Sep 23, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.92% | 0 | 0.00 |
| Sep 22, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.27% | 0 | 0.00 |
| Sep 21, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | +3.34% | 0 | 0.00 |
| Sep 18, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.68% | 0 | 0.00 |
| Sep 17, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | +2.29% | 0 | 0.00 |
| Sep 16, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | +1.44% | 248,808 | 4.22 |
| Sep 15, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | +1.25% | 0 | 0.00 |
| Sep 14, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -7.16% | 0 | 0.00 |
| Sep 11, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | +1.17% | 0 | 0.00 |
| Sep 10, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.96% | 0 | 0.00 |
| Sep 09, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -3.17% | 0 | 0.00 |
| Sep 08, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | +4.16% | 0 | 0.00 |
| Sep 07, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | +0.20% | 208,225 | 2.48 |
| Sep 03, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | +0.43% | 0 | 0.00 |
| Sep 02, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.52% | 0 | 0.00 |
| Sep 01, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -2.34% | 0 | 0.00 |
| Aug 31, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -2.41% | 274,984 | 3.45 |
| Aug 28, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | +1.19% | 0 | 0.00 |
| Aug 27, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.55% | 0 | 0.00 |
| Aug 26, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | +0.79% | 164,964 | 2.14 |
| Aug 25, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | +1.56% | 0 | 0.00 |
| Aug 24, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -1.74% | 235,065 | 3.21 |