Schweizer Electronic AG (LON:0MOE)
London · Delayed Price · Currency is GBP · Price in EUR 3.020
-0.100 (-3.21%)
At close: Sep 18, 2025
Schweizer Electronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -3.21% | 161 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | 166 |
| Sep 16, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 48 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 3.90% | 29 |
| Sep 9, 2025 | 2.56 | 3.48 | 2.56 | 3.08 | 3.08 | 2.67% | 155 |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3 |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 17.19% | 15 |
| Sep 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.25% | 2 |
| Aug 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | 16 |
| Aug 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | 323 |
| Aug 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 9 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 3 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.47% | 86 |
| Jul 31, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.71% | 59 |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 85 |
| Jul 29, 2025 | 2.90 | 3.00 | 2.84 | 2.84 | 2.84 | -2.07% | 527 |
| Jul 25, 2025 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | - | 25 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 10 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | 6 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | 2 |
| Jul 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 28 |
| Jul 1, 2025 | 3.30 | 3.34 | 3.08 | 3.08 | 3.08 | -10.47% | 1,375 |
| Jun 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.83% | 12 |
| Jun 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 12 |
| Jun 26, 2025 | 3.26 | 3.38 | 3.22 | 3.22 | 3.22 | -2.42% | 123 |
| Jun 25, 2025 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 7.14% | 44 |
| Jun 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.10% | 7 |
| Jun 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 9 |
| Jun 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | 130 |
| Jun 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | 126 |
| Jun 13, 2025 | 2.80 | 3.54 | 2.80 | 3.54 | 3.54 | -0.56% | 13 |
| Jun 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 10 |
| Jun 11, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.72% | 62 |
| Jun 6, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 3.57% | 135 |
| Jun 5, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | 32 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | 7 |
| Jun 3, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -5.75% | 135 |
| Jun 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 5 |
| May 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 76 |
| May 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 127 |
| May 28, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | 3.53% | 138 |
| May 27, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | - | 126 |
| May 23, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -8.60% | 197 |
| May 6, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -2.11% | 304 |
| May 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 7 |
| May 2, 2025 | 3.60 | 3.74 | 3.56 | 3.74 | 3.74 | 7.47% | 90 |
| Apr 29, 2025 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -7.45% | 139 |
| Apr 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | 117 |
| Apr 25, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -4.15% | 217 |
| Apr 24, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -8.96% | 374 |