Schweizer Electronic AG (LON:0MOE)
London · Delayed Price · Currency is GBP · Price in EUR 5.32
-1.20 (-18.40%)
At close: Jul 20, 2026
LON:0MOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.62 | 5.70 | 5.28 | 5.32 | 5.32 | -18.40% | 402 |
| Jul 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -11.41% | 120 |
| Jul 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.37% | 1 |
| Jul 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.56% | - |
| Jul 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.58% | 60 |
| Jul 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Jul 7, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.34% | 314 |
| Jul 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.32% | 1 |
| Jul 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% | 12 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -1.29% | 565 |
| Jun 29, 2026 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 7.78% | 4 |
| Jun 26, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | -1.64% | 73 |
| Jun 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.61% | 100 |
| Jun 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.76% | 2 |
| Jun 22, 2026 | 7.44 | 7.44 | 7.24 | 7.24 | 7.24 | -2.43% | 220 |
| Jun 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.33% | 3 |
| Jun 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.31% | 114 |
| Jun 15, 2026 | 7.66 | 7.66 | 7.30 | 7.62 | 7.62 | 2.14% | 501 |
| Jun 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.62% | 315 |
| Jun 9, 2026 | 7.54 | 7.74 | 7.54 | 7.74 | 7.74 | 3.20% | 374 |
| Jun 8, 2026 | 8.12 | 8.12 | 7.50 | 7.50 | 7.50 | -3.60% | 12 |
| Jun 3, 2026 | 7.62 | 7.78 | 7.62 | 7.78 | 7.78 | 1.04% | 406 |
| Jun 2, 2026 | 7.56 | 7.70 | 7.46 | 7.70 | 7.70 | 4.90% | 667 |
| Jun 1, 2026 | 7.70 | 7.70 | 7.34 | 7.34 | 7.34 | -4.68% | 210 |
| May 29, 2026 | 7.72 | 7.90 | 7.70 | 7.70 | 7.70 | -0.77% | 70 |
| May 28, 2026 | 7.94 | 7.94 | 7.76 | 7.76 | 7.76 | -1.02% | 27 |
| May 27, 2026 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | 8.29% | 681 |
| May 25, 2026 | 7.24 | 7.24 | 7.06 | 7.24 | 7.24 | 1.40% | 9 |
| May 22, 2026 | 7.00 | 7.14 | 6.94 | 7.14 | 7.14 | 3.48% | 15 |
| May 21, 2026 | 6.70 | 7.04 | 6.70 | 6.90 | 6.90 | -1.43% | 350 |
| May 20, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -3.05% | 39 |
| May 19, 2026 | 7.48 | 7.56 | 7.22 | 7.22 | 7.22 | -8.14% | 37 |
| May 18, 2026 | 7.90 | 7.92 | 7.86 | 7.86 | 7.86 | -3.44% | 181 |
| May 15, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% | 5 |
| May 14, 2026 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | 10.44% | 4 |
| May 13, 2026 | 8.26 | 8.26 | 8.14 | 7.28 | 7.28 | -13.74% | 30 |
| May 12, 2026 | 8.12 | 8.44 | 7.98 | 8.44 | 8.44 | 8.21% | 1,837 |
| May 11, 2026 | 7.98 | 8.06 | 7.80 | 7.80 | 7.80 | -3.47% | 620 |
| May 8, 2026 | 8.40 | 8.40 | 8.08 | 8.08 | 8.08 | -1.94% | 4 |
| May 7, 2026 | 7.78 | 8.44 | 7.78 | 8.24 | 8.24 | 7.57% | 186 |
| May 6, 2026 | 8.96 | 8.98 | 7.30 | 7.66 | 7.66 | -13.35% | 2,376 |
| May 5, 2026 | 8.36 | 8.84 | 8.36 | 8.84 | 8.84 | 3.76% | 419 |
| May 4, 2026 | 8.06 | 8.60 | 8.04 | 8.52 | 8.52 | 22.41% | 1,180 |
| Apr 30, 2026 | 6.80 | 6.96 | 6.78 | 6.96 | 6.96 | 6.42% | 250 |
| Apr 29, 2026 | 6.88 | 6.88 | 6.52 | 6.54 | 6.54 | - | 80 |
| Apr 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 21.11% | 15 |
| Apr 20, 2026 | 5.14 | 5.40 | 5.14 | 5.40 | 5.40 | 6.72% | 6 |
| Apr 10, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | 8.58% | 100 |
| Apr 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Mar 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | 3 |