Comparing Back to the side-by-side chart ↗
Schneider Electric S.E. (SU.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 40 · quality 60 · valuation 50), as of 2026-10-31.
- Signal: Resizing — 20.7% off its high — 20.7% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-29)
- Trend: Schneider Electric S.E. trades 10.5% below its 50-day and 7.8% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100, HALO Growth 100, Euro-AI 50
Schneider Electric supplies electrical equipment and software for managing power and industrial processes, spanning switchgear, transformers, uninterruptible power supplies and building management systems. It also sells variable speed drives, wiring devices and monitoring software that track how electricity and heat move through buildings and factories.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SU.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 240.95 | 242.70 | 236.90 | 237.50 | -4.08% | 1,703,540 |
| 2026-10-29 | 244.25 | 249.55 | 243.35 | 247.60 | +0.57% | 860,820 |
| 2026-10-28 | 246.60 | 248.15 | 243.35 | 246.20 | +1.44% | 943,200 |
| 2026-10-27 | 239.20 | 243.45 | 234.90 | 242.70 | +2.97% | 1,270,078 |
| 2026-10-26 | 231.80 | 236.15 | 230.60 | 235.70 | +1.86% | 1,123,682 |
| 2026-10-23 | 238.00 | 238.40 | 226.85 | 231.40 | -1.85% | 1,572,744 |
| 2026-10-22 | 244.40 | 246.00 | 232.50 | 235.75 | -5.36% | 2,484,108 |
| 2026-10-21 | 245.00 | 249.10 | 243.90 | 249.10 | +1.96% | 1,542,133 |
| 2026-10-20 | 242.50 | 248.00 | 241.20 | 244.30 | -3.29% | 2,894,097 |
| 2026-10-19 | 251.15 | 252.60 | 248.80 | 252.60 | -0.28% | 980,200 |
| 2026-10-16 | 263.15 | 264.20 | 251.95 | 253.30 | -1.82% | 1,645,204 |
| 2026-10-15 | 251.20 | 258.75 | 250.00 | 258.00 | -2.42% | 1,502,410 |
| 2026-10-14 | 266.30 | 267.55 | 262.55 | 264.40 | +0.00% | 941,553 |
| 2026-10-13 | 263.20 | 268.30 | 262.75 | 264.40 | -0.36% | 846,685 |
| 2026-10-12 | 266.40 | 269.55 | 263.55 | 265.35 | -0.39% | 781,123 |
| 2026-10-09 | 264.35 | 266.90 | 262.20 | 266.40 | +2.03% | 1,286,478 |
| 2026-10-08 | 253.00 | 262.05 | 250.70 | 261.10 | +2.57% | 1,598,742 |
| 2026-10-07 | 258.05 | 261.90 | 251.65 | 254.55 | -2.28% | 2,344,604 |
| 2026-10-06 | 269.60 | 270.85 | 259.90 | 260.50 | -4.51% | 2,560,808 |
| 2026-10-05 | 280.00 | 284.20 | 270.30 | 272.80 | -9.97% | 2,584,873 |
| 2026-10-02 | 296.45 | 304.85 | 295.85 | 303.00 | +3.55% | 757,409 |
| 2026-10-01 | 290.00 | 294.75 | 289.05 | 292.60 | +0.21% | 707,668 |
| 2026-09-30 | 296.15 | 297.20 | 290.50 | 292.00 | -1.47% | 843,313 |
| 2026-09-29 | 294.50 | 300.45 | 293.70 | 296.35 | +2.01% | 699,546 |
| 2026-09-28 | 289.80 | 295.25 | 288.35 | 290.50 | -0.17% | 447,627 |
| 2026-09-25 | 294.80 | 297.30 | 290.00 | 291.00 | +0.41% | 622,788 |
| 2026-09-24 | 290.80 | 296.75 | 288.80 | 289.80 | -1.21% | 798,472 |
| 2026-09-23 | 296.65 | 297.65 | 292.30 | 293.35 | -0.56% | 496,035 |
| 2026-09-22 | 295.10 | 298.25 | 293.65 | 295.00 | +0.00% | 552,323 |
| 2026-09-21 | 290.85 | 296.35 | 290.10 | 295.00 | +3.24% | 706,198 |
| 2026-09-18 | 287.80 | 289.30 | 284.80 | 285.75 | -0.47% | 2,464,516 |
| 2026-09-17 | 282.00 | 289.45 | 281.20 | 287.10 | +2.76% | 852,452 |
| 2026-09-16 | 277.60 | 280.55 | 276.65 | 279.40 | +1.49% | 669,103 |
| 2026-09-15 | 271.65 | 276.65 | 270.15 | 275.30 | +1.19% | 612,939 |
| 2026-09-14 | 278.85 | 281.50 | 268.50 | 272.05 | -6.54% | 1,593,283 |
| 2026-09-11 | 290.00 | 292.20 | 287.00 | 291.10 | +1.29% | 565,832 |
| 2026-09-10 | 291.15 | 292.70 | 284.95 | 287.40 | -0.79% | 656,398 |
| 2026-09-09 | 298.05 | 298.90 | 288.20 | 289.70 | -3.30% | 761,010 |
| 2026-09-08 | 290.90 | 299.60 | 290.85 | 299.60 | +1.39% | 635,179 |
| 2026-09-07 | 290.00 | 296.55 | 289.90 | 295.50 | +2.60% | 479,539 |
| 2026-09-04 | 288.35 | 291.00 | 286.35 | 288.00 | +0.23% | 462,863 |
| 2026-09-03 | 285.50 | 289.45 | 283.25 | 287.35 | +0.21% | 510,997 |
| 2026-09-02 | 287.20 | 290.20 | 285.50 | 286.75 | -0.50% | 603,168 |
| 2026-09-01 | 292.70 | 294.95 | 287.10 | 288.20 | -2.17% | 790,066 |
| 2026-08-31 | 301.35 | 301.90 | 294.60 | 294.60 | -2.37% | 1,216,224 |
| 2026-08-28 | 298.00 | 303.80 | 298.00 | 301.75 | +1.41% | 658,116 |
| 2026-08-27 | 300.40 | 302.90 | 296.23 | 297.55 | -0.55% | 654,193 |
| 2026-08-26 | 297.00 | 301.90 | 296.75 | 299.20 | +1.00% | 572,450 |
| 2026-08-25 | 294.65 | 298.55 | 294.10 | 296.25 | +1.53% | 533,996 |
| 2026-08-24 | 295.85 | 296.70 | 290.20 | 291.80 | -1.68% | 533,646 |
| 2026-08-21 | 294.40 | 299.30 | 294.20 | 296.80 | +0.85% | 522,616 |
| 2026-08-20 | 294.80 | 295.90 | 291.35 | 294.30 | +0.10% | 557,235 |
| 2026-08-19 | 295.30 | 299.85 | 292.60 | 294.00 | -0.37% | 716,961 |
| 2026-08-18 | 305.15 | 306.60 | 294.30 | 295.10 | -4.42% | 907,529 |
| 2026-08-17 | 307.50 | 310.30 | 307.15 | 308.75 | +0.77% | 480,569 |
| 2026-08-14 | 308.60 | 309.00 | 306.40 | 306.40 | -0.92% | 528,878 |
| 2026-08-13 | 312.00 | 312.30 | 308.80 | 309.25 | -0.56% | 637,010 |
| 2026-08-12 | 305.00 | 311.80 | 304.85 | 311.00 | +1.72% | 902,332 |
| 2026-08-11 | 301.65 | 306.80 | 301.00 | 305.75 | +1.16% | 572,738 |
| 2026-08-10 | 303.70 | 306.25 | 302.20 | 302.25 | -0.48% | 470,425 |
| 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 |
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 2026-10-30
Quick answers
What is Schneider Electric S.E.'s (SU.PA) latest close?
237.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is SU.PA's 52-week high and low?
312.30 high and 220.40 low over the trailing 52 weeks, as of 2026-10-30.
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 1043 daily bars in the Closelook data lake.
What is Schneider Electric S.E.'s Closelooknet score?
49 out of 100 (momentum 40 · quality 60 · valuation 50), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SU.PA?
Resizing — 20.7% off its high: 20.7% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-10-29. A research diary reading, not advice.
Is SU.PA above its 50-day and 200-day moving averages?
Schneider Electric S.E. trades 10.5% below its 50-day and 7.8% below its 200-day moving average (3.1% below its 20-day). As of 2026-10-29.