Schneider Electric Se (OP:SBGSF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	277.42	278.00	274.64	277.91	700	-0.97(-0.35%)
Jul 17, 2025	274.09	278.88	274.09	278.88	7,590	+21.10(+8.19%)
Jul 16, 2025	259.50	268.00	257.78	257.78	368	-0.51(-0.20%)
Jul 15, 2025	263.22	270.00	258.29	258.29	1,027	-2.71(-1.04%)
Jul 14, 2025	266.64	268.85	257.83	261.00	492	+0.43(+0.17%)
Jul 11, 2025	271.50	271.50	260.57	260.57	225	-0.94(-0.36%)
Jul 10, 2025	272.00	272.00	260.00	261.51	261	-5.82(-2.18%)
Jul 09, 2025	276.85	276.85	265.65	267.33	1,275	+3.63(+1.38%)
Jul 08, 2025	262.01	269.80	260.00	263.70	320	-1.73(-0.65%)
Jul 07, 2025	268.00	275.13	259.84	265.43	383	-1.56(-0.58%)
Jul 03, 2025	264.35	271.50	264.35	266.99	583	+4.17(+1.59%)
Jul 02, 2025	269.60	272.00	261.31	262.82	4,087	+0.40(+0.15%)
Jul 01, 2025	260.03	271.90	260.03	262.42	374	-8.18(-3.02%)
Jun 30, 2025	263.42	272.00	263.01	270.60	366	+2.76(+1.03%)
Jun 27, 2025	265.54	272.72	265.54	267.84	1,578	+8.94(+3.45%)
Jun 26, 2025	258.30	260.62	247.51	258.90	784	-0.10(-0.04%)
Jun 25, 2025	258.30	259.00	249.00	259.00	57,115	+4.08(+1.60%)
Jun 24, 2025	247.50	255.00	247.50	254.92	896	+10.37(+4.24%)
Jun 23, 2025	245.67	250.93	242.20	244.55	875	-1.30(-0.53%)
Jun 20, 2025	250.01	250.18	245.80	245.85	5,195	-4.15(-1.66%)
Jun 18, 2025	257.37	259.50	248.88	250.00	25,704	-4.54(-1.78%)
Jun 17, 2025	255.45	259.40	254.54	254.54	166	+0.46(+0.18%)
Jun 16, 2025	254.64	259.31	254.08	254.08	461	+0.58(+0.23%)
Jun 13, 2025	253.67	261.39	252.78	253.50	328	-2.61(-1.02%)
Jun 12, 2025	262.39	262.39	254.55	256.11	14,138	+3.15(+1.24%)
Jun 11, 2025	265.00	265.00	252.96	252.96	883	-8.75(-3.34%)
Jun 10, 2025	260.06	261.71	258.01	261.71	253	+4.11(+1.60%)
Jun 09, 2025	260.59	261.04	255.62	257.60	11,751	-3.00(-1.15%)
Jun 06, 2025	259.43	260.60	256.36	260.60	11,014	+3.60(+1.40%)
Jun 05, 2025	261.39	262.25	256.57	257.00	1,510	+1.85(+0.73%)
Jun 04, 2025	262.00	262.00	255.15	255.15	651	+2.07(+0.82%)
Jun 03, 2025	249.91	261.62	249.17	253.08	14,720	-3.48(-1.35%)
Jun 02, 2025	254.00	259.90	250.56	256.56	1,449	+4.34(+1.72%)
May 30, 2025	254.91	260.35	250.08	252.22	156	-2.95(-1.16%)
May 29, 2025	252.40	260.27	251.61	255.17	258	+3.84(+1.53%)
May 28, 2025	250.97	257.00	249.91	251.33	12,043	-3.93(-1.54%)
May 27, 2025	251.96	259.09	251.96	255.26	699	+10.43(+4.26%)
May 23, 2025	245.00	249.46	239.80	244.83	360	-3.74(-1.50%)
May 22, 2025	244.82	254.00	244.82	248.57	1,377	+2.66(+1.08%)
May 21, 2025	253.20	253.20	245.91	245.91	496	-7.28(-2.88%)
May 20, 2025	247.10	254.43	247.10	253.20	423	+9.65(+3.96%)
May 19, 2025	241.63	249.99	241.63	243.55	974	-2.00(-0.81%)
May 16, 2025	244.00	249.99	242.64	245.55	455	-1.55(-0.63%)
May 15, 2025	248.79	250.17	244.07	247.10	3,583	+0.75(+0.30%)
May 14, 2025	249.99	249.99	245.25	246.35	1,245	+2.35(+0.96%)
May 13, 2025	240.90	249.99	240.90	244.00	11,044	+1.20(+0.49%)
May 12, 2025	248.85	248.85	242.50	242.80	462	+0.40(+0.17%)
May 09, 2025	242.80	242.84	239.00	242.40	455	-0.34(-0.14%)
May 08, 2025	241.31	250.00	239.00	242.74	458	+2.74(+1.14%)
May 07, 2025	242.43	247.80	238.61	240.00	1,200	+0.00(+0.00%)
May 06, 2025	247.80	247.98	239.76	240.00	549	-7.20(-2.91%)
May 05, 2025	241.55	247.20	240.21	247.20	12,123	+0.55(+0.22%)
May 02, 2025	247.40	247.40	241.48	246.65	11,525	+11.99(+5.11%)