Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 264.91
+5.87 (2.27%)
At close: Feb 11, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 257.35 | 269.60 | 252.60 | 266.27 | 266.27 | 2.79% | 108,860 |
| Feb 10, 2026 | 259.78 | 260.00 | 256.85 | 259.04 | 259.04 | 1.39% | 141,735 |
| Feb 9, 2026 | 255.53 | 256.90 | 252.90 | 255.50 | 255.50 | 1.03% | 271,646 |
| Feb 6, 2026 | 250.73 | 254.35 | 248.35 | 252.90 | 252.90 | 1.55% | 123,519 |
| Feb 5, 2026 | 248.53 | 254.35 | 245.25 | 249.05 | 249.05 | -1.10% | 50,301 |
| Feb 4, 2026 | 254.53 | 254.30 | 247.40 | 251.81 | 251.81 | 1.05% | 109,452 |
| Feb 3, 2026 | 251.00 | 253.05 | 244.00 | 249.21 | 249.21 | 1.06% | 595,447 |
| Feb 2, 2026 | 238.00 | 247.95 | 237.75 | 246.60 | 246.60 | 1.57% | 12,365 |
| Jan 30, 2026 | 240.63 | 244.45 | 239.70 | 242.80 | 242.80 | 0.33% | 36,937 |
| Jan 29, 2026 | 242.00 | 244.80 | 239.75 | 242.00 | 242.00 | 2.56% | 124,472 |
| Jan 28, 2026 | 235.93 | 239.80 | 233.30 | 235.95 | 235.95 | 0.52% | 1,564,648 |
| Jan 27, 2026 | 233.00 | 235.80 | 232.30 | 234.73 | 234.73 | 1.11% | 137,481 |
| Jan 26, 2026 | 231.10 | 233.00 | 229.95 | 232.15 | 232.15 | 0.82% | 126,229 |
| Jan 23, 2026 | 228.88 | 231.85 | 227.95 | 230.25 | 230.25 | -0.18% | 303,719 |
| Jan 22, 2026 | 230.00 | 232.00 | 228.90 | 230.66 | 230.66 | 1.50% | 982,603 |
| Jan 21, 2026 | 228.10 | 228.60 | 224.00 | 227.25 | 227.25 | -0.76% | 682,627 |
| Jan 20, 2026 | 226.00 | 229.05 | 223.75 | 229.00 | 229.00 | -0.48% | 61,814 |
| Jan 19, 2026 | 229.00 | 231.00 | 227.55 | 230.10 | 230.10 | -1.56% | 47,531 |
| Jan 16, 2026 | 232.68 | 235.16 | 230.95 | 233.75 | 233.75 | -0.47% | 63,292 |
| Jan 15, 2026 | 232.10 | 235.60 | 231.00 | 234.85 | 234.85 | 1.32% | 216,006 |
| Jan 14, 2026 | 238.10 | 239.50 | 231.00 | 231.80 | 231.80 | -2.79% | 114,724 |
| Jan 13, 2026 | 238.00 | 239.65 | 235.60 | 238.45 | 238.45 | 0.85% | 19,763 |
| Jan 12, 2026 | 235.45 | 237.95 | 233.40 | 236.45 | 236.45 | 0.38% | 45,018 |
| Jan 9, 2026 | 234.63 | 237.85 | 234.25 | 235.55 | 235.55 | 0.48% | 23,156 |
| Jan 8, 2026 | 241.58 | 242.50 | 234.00 | 234.43 | 234.43 | -4.18% | 261,841 |
| Jan 7, 2026 | 240.00 | 247.25 | 241.65 | 244.65 | 244.65 | 1.66% | 620,474 |
| Jan 6, 2026 | 242.25 | 241.75 | 237.20 | 240.65 | 240.65 | - | 325,546 |
| Jan 5, 2026 | 238.78 | 243.60 | 237.70 | 240.65 | 240.65 | 1.52% | 164,227 |
| Jan 2, 2026 | 234.20 | 237.70 | 233.00 | 237.05 | 237.05 | 0.92% | 739,369 |
| Dec 31, 2025 | 235.00 | 235.95 | 234.00 | 234.90 | 234.90 | -0.72% | 358 |
| Dec 30, 2025 | 235.20 | 236.70 | 234.55 | 236.60 | 236.60 | -0.02% | 47,458 |
| Dec 29, 2025 | 236.00 | 238.10 | 234.60 | 236.65 | 236.65 | 0.72% | 346,195 |
| Dec 24, 2025 | 235.00 | 235.65 | 234.35 | 234.95 | 234.95 | -0.44% | 13,261 |
| Dec 23, 2025 | 235.68 | 236.90 | 234.75 | 236.00 | 236.00 | -0.30% | 162,965 |
| Dec 22, 2025 | 233.68 | 237.75 | 235.10 | 236.70 | 236.70 | 0.36% | 739,219 |
| Dec 19, 2025 | 234.88 | 237.95 | 234.50 | 235.85 | 235.85 | 0.59% | 418,684 |
| Dec 18, 2025 | 230.00 | 234.70 | 229.80 | 234.48 | 234.48 | 1.50% | 84,829 |
| Dec 17, 2025 | 239.25 | 240.15 | 230.88 | 231.00 | 231.00 | -3.45% | 261,484 |
| Dec 16, 2025 | 240.25 | 242.35 | 238.85 | 239.25 | 239.25 | -1.46% | 226,220 |
| Dec 15, 2025 | 237.45 | 243.65 | 236.40 | 242.80 | 242.80 | 3.14% | 53,662 |
| Dec 12, 2025 | 240.53 | 244.90 | 235.00 | 235.40 | 235.40 | -1.57% | 1,059,118 |
| Dec 11, 2025 | 242.78 | 243.55 | 236.20 | 239.15 | 239.15 | 2.30% | 769,098 |
| Dec 10, 2025 | 233.40 | 236.40 | 231.83 | 233.77 | 233.77 | -0.12% | 456,111 |
| Dec 9, 2025 | 238.00 | 238.55 | 232.45 | 234.05 | 234.05 | -0.62% | 35,337 |
| Dec 8, 2025 | 235.53 | 238.65 | 234.70 | 235.50 | 235.50 | -1.42% | 180,230 |
| Dec 5, 2025 | 237.10 | 239.10 | 235.50 | 238.89 | 238.89 | 0.56% | 317,165 |
| Dec 4, 2025 | 237.00 | 238.15 | 229.50 | 237.55 | 237.55 | 3.62% | 343,544 |
| Dec 3, 2025 | 229.15 | 231.25 | 227.00 | 229.26 | 229.26 | -0.45% | 310,428 |
| Dec 2, 2025 | 230.68 | 233.30 | 229.50 | 230.30 | 230.30 | 0.15% | 131,986 |
| Dec 1, 2025 | 230.15 | 231.10 | 227.85 | 229.95 | 229.95 | -0.43% | 292,236 |