Schroders plc (FRA:PYXB)
Germany · Delayed Price · Currency is EUR 6.74
0.00 (0.07%)
Last updated: Feb 20, 2026, 8:06 AM CET
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.07% | - |
| Feb 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.22% | - |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% | - |
| Feb 17, 2026 | 6.84 | 6.84 | 6.78 | 6.78 | 6.78 | 0.44% | 100 |
| Feb 16, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | -0.81% | 600 |
| Feb 13, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.74% | 1,000 |
| Feb 12, 2026 | 6.51 | 6.75 | 6.51 | 6.75 | 6.75 | 26.29% | 7,660 |
| Feb 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | - |
| Feb 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.48% | - |
| Feb 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.22% | - |
| Feb 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.93% | - |
| Feb 4, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | 3.31% | 1,000 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.62% | - |
| Feb 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% | - |
| Jan 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.29% | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.51% | - |
| Jan 28, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | -0.28% | 100 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | - |
| Jan 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.75% | - |
| Jan 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Jan 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.29% | - |
| Jan 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Jan 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.96% | - |
| Jan 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.93% | - |
| Jan 16, 2026 | 5.29 | 5.45 | 5.29 | 5.45 | 5.45 | 3.81% | 588 |
| Jan 15, 2026 | 4.81 | 5.25 | 4.81 | 5.25 | 5.25 | 10.06% | 3,700 |
| Jan 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.08% | - |
| Jan 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.08% | - |
| Jan 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.42% | - |
| Jan 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.26% | - |
| Jan 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.54% | - |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.74% | - |
| Jan 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.51% | - |
| Jan 5, 2026 | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | 4.87% | 2,000 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.04% | - |
| Dec 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Dec 29, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.96% | - |
| Dec 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.57% | - |
| Dec 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.35% | - |
| Dec 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.07% | - |
| Dec 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.40% | - |
| Dec 17, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.27% | - |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Dec 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.16% | - |
| Dec 12, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.95% | - |
| Dec 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.47% | - |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Dec 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.27% | - |