Schroders plc (FRA:PYXB)
Germany · Delayed Price · Currency is EUR 4.540
+0.048 (1.07%)
At close: Dec 19, 2025
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.13% | - |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.05% | - |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.26% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.63% | - |
| Nov 28, 2025 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 2.49% | 1,000 |
| Nov 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.36% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.13% | - |
| Nov 25, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.87% | - |
| Nov 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Nov 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.25% | - |
| Nov 19, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.46% | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.10% | - |
| Nov 17, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.31% | - |
| Nov 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.54% | - |
| Nov 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Nov 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.36% | - |
| Nov 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.09% | - |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.32% | - |
| Nov 7, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.36% | - |
| Nov 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.47% | - |
| Nov 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.82% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.43% | - |
| Nov 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.64% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.02% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.51% | - |
| Oct 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.96% | - |
| Oct 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.83% | - |
| Oct 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.26% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.10% | - |
| Oct 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.78% | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.18% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Oct 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.71% | - |
| Oct 16, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.87% | - |
| Oct 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.13% | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.97% | - |
| Oct 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.74% | - |