SNP Schneider-Neureither & Partner SE (LON:0NJB)
London · Delayed Price · Currency is GBP · Price in EUR 74.80
+1.60 (2.19%)
At close: Aug 21, 2025
LON:0NJB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -3.21% | - |
| Aug 21, 2025 | 74.00 | 74.80 | 74.00 | 74.80 | 74.80 | 2.19% | - |
| Aug 20, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.08% | - |
| Aug 19, 2025 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | -0.54% | - |
| Aug 14, 2025 | 72.80 | 74.40 | 72.80 | 74.40 | 74.40 | 0.81% | - |
| Aug 13, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.07% | - |
| Aug 12, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 3.04% | - |
| Aug 11, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Aug 8, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.36% | - |
| Aug 7, 2025 | 72.40 | 73.40 | 72.40 | 73.40 | 73.40 | - | - |
| Aug 6, 2025 | 73.40 | 73.40 | 72.80 | 73.40 | 73.40 | 1.66% | - |
| Aug 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.10% | - |
| Jul 29, 2025 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | -0.54% | 2 |
| Jul 28, 2025 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | 0.55% | 173 |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 23, 2025 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | -0.54% | 2 |
| Jul 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.66% | - |
| Jul 21, 2025 | 71.80 | 72.20 | 71.80 | 72.20 | 72.20 | 1.12% | 500 |
| Jul 18, 2025 | 73.40 | 73.40 | 71.40 | 71.40 | 71.40 | -2.19% | - |
| Jul 17, 2025 | 73.40 | 73.40 | 73.00 | 73.00 | 73.00 | 1.67% | - |
| Jul 16, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.64% | - |
| Jul 15, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | - | 154 |
| Jul 14, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | 1.39% | - |
| Jul 11, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -1.10% | 500 |
| Jul 10, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.55% | - |
| Jul 8, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.69% | - |
| Jul 7, 2025 | 72.40 | 72.40 | 71.20 | 71.20 | 71.20 | -0.56% | 11 |
| Jul 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.38% | 1,500 |
| Jul 3, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.68% | - |
| Jul 2, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | - |
| Jul 1, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.28% | - |
| Jun 30, 2025 | 71.00 | 71.20 | 69.60 | 71.20 | 71.20 | 1.71% | - |
| Jun 27, 2025 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | -0.57% | 8 |
| Jun 26, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.56% | 2 |
| Jun 23, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.85% | - |
| Jun 20, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.13% | - |
| Jun 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.57% | 2 |
| Jun 18, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.28% | - |
| Jun 16, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| Jun 10, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | - |
| Jun 9, 2025 | 72.20 | 72.20 | 71.40 | 71.40 | 71.40 | - | 132 |
| Jun 6, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.92% | - |
| Jun 4, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 1 |
| Jun 3, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.27% | - |
| May 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.55% | 1 |
| May 28, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | 487 |
| May 27, 2025 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | -1.37% | 1 |
| May 22, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.67% | - |
| May 21, 2025 | 71.40 | 72.00 | 71.20 | 72.00 | 72.00 | -1.64% | 3 |
| May 20, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.55% | 90 |