Schweizer Electronic AG (LON:0MOE)
London · Delayed Price · Currency is GBP · Price in EUR 5.62
0.00 (0.00%)
At close: Aug 11, 2026
LON:0MOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | - | 27 |
| Aug 10, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 2.93% | 12 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.45 | 5.46 | 5.46 | 5.00% | 201 |
| Aug 5, 2026 | 5.12 | 5.38 | 5.12 | 5.20 | 5.20 | -2.26% | 144 |
| Aug 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | 33 |
| Aug 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.53% | 2 |
| Jul 31, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | 80 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.71% | 100 |
| Jul 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 1 |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.47% | 34 |
| Jul 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1 |
| Jul 24, 2026 | 6.30 | 6.30 | 5.52 | 5.56 | 5.56 | 2.96% | 340 |
| Jul 23, 2026 | 5.16 | 5.88 | 5.14 | 5.40 | 5.40 | 2.27% | 44 |
| Jul 22, 2026 | 5.32 | 5.34 | 5.14 | 5.28 | 5.28 | 1.15% | 52 |
| Jul 21, 2026 | 5.50 | 5.60 | 5.06 | 5.22 | 5.22 | -1.88% | 190 |
| 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 |