Schneider Electric Se (OP:SBGSF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	276.75	286.42	272.43	274.58	885	-16.72(-5.74%)
Jan 07, 2026	291.13	300.00	285.47	291.30	361	+0.17(+0.06%)
Jan 06, 2026	285.00	291.13	278.44	291.13	2,176	+0.00(+0.00%)
Jan 05, 2026	290.68	291.63	277.99	291.13	620	+13.14(+4.73%)
Jan 02, 2026	278.69	278.69	276.58	277.99	1,333	+2.99(+1.09%)
Dec 31, 2025	275.00	278.38	272.38	275.00	686	-1.00(-0.36%)
Dec 30, 2025	275.84	278.40	275.00	276.00	2,242	-3.22(-1.15%)
Dec 29, 2025	282.24	288.00	277.28	279.22	604	-0.22(-0.08%)
Dec 26, 2025	284.63	286.39	275.35	279.44	728	-5.88(-2.06%)
Dec 24, 2025	285.00	288.00	277.28	285.32	100	+8.92(+3.23%)
Dec 23, 2025	278.74	278.75	275.65	276.40	812	-2.30(-0.82%)
Dec 22, 2025	275.00	286.90	274.30	278.70	652	+4.13(+1.50%)
Dec 19, 2025	285.55	285.67	274.57	274.57	208	+0.79(+0.29%)
Dec 18, 2025	273.97	286.97	272.97	273.78	498	+3.33(+1.23%)
Dec 17, 2025	275.00	283.60	270.15	270.45	894	-13.33(-4.70%)
Dec 16, 2025	296.98	296.98	280.00	283.78	545	-2.22(-0.78%)
Dec 15, 2025	285.22	291.45	282.26	286.00	1,596	+11.00(+4.00%)
Dec 12, 2025	284.00	285.22	275.00	275.00	926	-9.22(-3.24%)
Dec 11, 2025	281.00	298.94	280.00	284.22	1,331	+8.79(+3.19%)
Dec 10, 2025	277.00	277.00	270.78	275.43	685	-1.15(-0.42%)
Dec 09, 2025	274.00	279.06	268.89	276.58	597	+2.28(+0.83%)
Dec 08, 2025	276.03	280.00	274.30	274.30	705	-6.88(-2.45%)
Dec 05, 2025	285.76	288.57	274.30	281.18	508	-0.66(-0.23%)
Dec 04, 2025	281.97	289.65	273.66	281.84	234	+13.84(+5.16%)
Dec 03, 2025	265.55	277.79	265.55	268.00	681	-4.00(-1.47%)
Dec 02, 2025	278.12	278.53	263.97	272.00	582	+4.17(+1.56%)
Dec 01, 2025	276.50	276.50	266.35	267.83	977	-2.35(-0.87%)
Nov 28, 2025	275.95	275.95	266.01	270.18	184	+6.13(+2.32%)
Nov 26, 2025	258.40	273.35	258.40	264.05	1,919	+4.05(+1.56%)
Nov 25, 2025	256.30	260.00	256.30	260.00	8,880	-4.43(-1.67%)
Nov 24, 2025	269.29	269.29	254.40	264.43	893	+1.80(+0.69%)
Nov 21, 2025	262.14	266.65	254.34	262.62	748	+4.62(+1.79%)
Nov 20, 2025	279.58	279.58	256.52	258.00	552	-15.08(-5.52%)
Nov 19, 2025	276.95	276.95	260.75	273.08	1,643	+9.78(+3.71%)
Nov 18, 2025	270.61	275.57	260.57	263.30	533	-12.22(-4.44%)
Nov 17, 2025	266.96	278.60	263.22	275.52	463	+4.21(+1.55%)
Nov 14, 2025	279.00	279.00	267.17	271.31	453	-13.25(-4.66%)
Nov 13, 2025	275.48	291.54	272.67	284.56	6,187	+6.38(+2.29%)
Nov 12, 2025	283.00	291.22	274.29	278.18	647	-4.13(-1.46%)
Nov 11, 2025	272.83	284.89	271.51	282.31	854	+9.36(+3.43%)
Nov 10, 2025	269.74	274.22	268.01	272.95	5,612	+1.48(+0.55%)
Nov 07, 2025	265.00	274.40	264.70	271.47	2,314	-5.28(-1.91%)
Nov 06, 2025	284.80	284.80	270.00	276.75	244	-2.75(-0.98%)
Nov 05, 2025	280.45	286.00	277.70	279.50	991	-6.40(-2.24%)
Nov 04, 2025	284.06	285.90	274.77	285.90	1,167	+3.45(+1.22%)