Schweizer Electronic AG (LON:0MOE)
London · Delayed Price · Currency is GBP · Price in EUR 4.420
0.00 (0.00%)
At close: Mar 27, 2026
LON:0MOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2 |
| Mar 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | 2 |
| Mar 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.03% | 22 |
| Mar 23, 2026 | 4.96 | 5.05 | 4.96 | 4.98 | 4.98 | -6.92% | 21 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | 2 |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 25 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 5 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 372 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 12 |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 100 |
| Mar 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -7.03% | 486 |
| Mar 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1 |
| Feb 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 14 |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 52 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 49 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 30 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | 3 |
| Feb 17, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.88% | 15 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 20.87% | 1 |
| Feb 12, 2026 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 9.52% | 11 |
| Feb 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 183 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | 34 |
| Jan 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 10 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 268 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 12 |
| Jan 26, 2026 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | 5.56% | 484 |
| Jan 23, 2026 | 6.90 | 6.90 | 5.40 | 5.40 | 5.40 | -21.17% | 66 |
| Jan 22, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -2.14% | 193 |
| Jan 21, 2026 | 6.75 | 7.20 | 6.75 | 7.00 | 7.00 | 18.64% | 155 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.40 | 5.90 | 5.90 | 6.31% | 1,227 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 23 |
| Jan 12, 2026 | 5.40 | 5.55 | 5.00 | 5.55 | 5.55 | 5.71% | 12 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 185 |
| Jan 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 94 |
| Jan 5, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | -3.70% | 102 |
| Dec 30, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 283 |
| Dec 29, 2025 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | -4.67% | 28 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 3.88% | 107 |
| Dec 22, 2025 | 5.80 | 5.85 | 5.15 | 5.15 | 5.15 | -8.04% | 4,691 |
| Dec 19, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 33.33% | 4,500 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | 2 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -5.60% | 2 |
| Dec 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | 437 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 16 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 100 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 16.10% | 101 |
| Dec 8, 2025 | 3.80 | 4.10 | 3.76 | 4.10 | 4.10 | - | 66 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 42 |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 38.93% | 14 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 29.57% | 3 |