Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 249.70
-1.05 (-0.42%)
At close: Oct 3, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 252.00 | 252.80 | 247.95 | 249.70 | 249.70 | -0.42% | 1,070,969 |
| Oct 2, 2025 | 250.88 | 253.25 | 249.00 | 250.75 | 250.75 | 2.35% | 351,476 |
| Oct 1, 2025 | 239.63 | 245.75 | 228.90 | 245.00 | 245.00 | 3.03% | 344,850 |
| Sep 30, 2025 | 234.58 | 238.00 | 233.70 | 237.80 | 237.80 | 1.52% | 165,436 |
| Sep 29, 2025 | 239.93 | 238.40 | 234.00 | 234.25 | 234.25 | -0.43% | 127,116 |
| Sep 26, 2025 | 231.00 | 239.65 | 231.05 | 235.25 | 235.25 | 1.82% | 78,876 |
| Sep 25, 2025 | 232.20 | 232.65 | 228.00 | 231.05 | 231.05 | -0.35% | 738,337 |
| Sep 24, 2025 | 232.53 | 234.32 | 230.55 | 231.85 | 231.85 | -1.17% | 539,920 |
| Sep 23, 2025 | 233.78 | 235.15 | 230.55 | 234.60 | 234.60 | 2.44% | 48,521 |
| Sep 22, 2025 | 228.73 | 231.10 | 227.10 | 229.01 | 229.01 | -0.91% | 351,695 |
| Sep 19, 2025 | 232.63 | 233.80 | 230.70 | 231.10 | 231.10 | -0.67% | 123,196 |
| Sep 18, 2025 | 228.15 | 234.20 | 228.90 | 232.65 | 232.65 | 2.11% | 742,216 |
| Sep 17, 2025 | 230.00 | 230.45 | 226.90 | 227.84 | 227.84 | -2.26% | 361,527 |
| Sep 16, 2025 | 232.00 | 234.25 | 228.80 | 233.12 | 233.12 | -0.27% | 87,315 |
| Sep 15, 2025 | 232.00 | 234.75 | 231.05 | 233.75 | 233.75 | 0.77% | 253,586 |
| Sep 12, 2025 | 228.53 | 233.65 | 227.60 | 231.96 | 231.96 | 1.01% | 79,485 |
| Sep 11, 2025 | 229.53 | 232.35 | 227.65 | 229.65 | 229.65 | 1.31% | 337,606 |
| Sep 10, 2025 | 228.20 | 230.20 | 226.50 | 226.68 | 226.68 | 0.93% | 466,109 |
| Sep 9, 2025 | 226.00 | 226.50 | 223.45 | 224.59 | 224.59 | -0.69% | 103,717 |
| Sep 8, 2025 | 219.53 | 226.40 | 219.40 | 226.15 | 226.15 | 3.26% | 46,557 |
| Sep 5, 2025 | 219.88 | 220.25 | 217.15 | 219.01 | 219.01 | 1.14% | 97,794 |
| Sep 4, 2025 | 217.53 | 218.20 | 215.70 | 216.55 | 216.55 | 1.11% | 26,543 |
| Sep 3, 2025 | 216.88 | 219.90 | 212.65 | 214.18 | 214.18 | 1.20% | 344,400 |
| Sep 2, 2025 | 215.05 | 216.65 | 210.25 | 211.63 | 211.63 | 0.66% | 208,995 |
| Sep 1, 2025 | 207.49 | 211.40 | 208.85 | 210.25 | 210.25 | -0.46% | 33,394 |
| Aug 29, 2025 | 211.15 | 213.20 | 209.65 | 211.23 | 211.23 | -1.16% | 21,683 |
| Aug 28, 2025 | 212.88 | 214.60 | 211.10 | 213.70 | 213.70 | 1.06% | 198,468 |
| Aug 27, 2025 | 210.49 | 212.25 | 210.20 | 211.45 | 211.45 | 0.31% | 78,502 |
| Aug 26, 2025 | 211.00 | 211.85 | 208.85 | 210.80 | 210.80 | -1.15% | 454,082 |
| Aug 25, 2025 | 214.80 | 215.05 | 212.95 | 213.25 | 213.25 | -1.15% | 12,261 |
| Aug 22, 2025 | 213.45 | 216.25 | 213.20 | 215.73 | 215.73 | 0.34% | 273,100 |
| Aug 21, 2025 | 215.88 | 216.15 | 213.20 | 215.00 | 215.00 | -0.66% | 37,603 |
| Aug 20, 2025 | 220.88 | 221.00 | 215.55 | 216.43 | 216.43 | -3.01% | 231,892 |
| Aug 19, 2025 | 218.53 | 223.50 | 218.85 | 223.16 | 223.16 | 2.13% | 542,315 |
| Aug 18, 2025 | 220.73 | 221.35 | 217.78 | 218.50 | 218.50 | -1.38% | 27,625 |
| Aug 15, 2025 | 222.00 | 223.50 | 220.28 | 221.55 | 221.55 | -0.20% | 35,268 |
| Aug 14, 2025 | 218.05 | 222.05 | 218.05 | 222.00 | 222.00 | 1.50% | 24,783 |
| Aug 13, 2025 | 222.30 | 222.55 | 218.00 | 218.71 | 218.71 | -1.57% | 92,953 |
| Aug 12, 2025 | 219.15 | 222.85 | 219.95 | 222.20 | 222.20 | 1.62% | 369,579 |
| Aug 11, 2025 | 224.10 | 223.45 | 218.19 | 218.65 | 218.65 | -1.51% | 26,475 |
| Aug 8, 2025 | 221.53 | 222.80 | 219.25 | 222.00 | 222.00 | 0.77% | 104,484 |
| Aug 7, 2025 | 216.00 | 221.55 | 214.85 | 220.30 | 220.30 | 1.85% | 168,676 |
| Aug 6, 2025 | 218.88 | 216.35 | 211.75 | 216.30 | 216.30 | 0.70% | 52,989 |
| Aug 5, 2025 | 222.45 | 221.30 | 214.40 | 214.80 | 214.80 | -2.05% | 55,516 |
| Aug 4, 2025 | 215.83 | 219.45 | 213.90 | 219.30 | 219.30 | 0.59% | 301,357 |
| Aug 1, 2025 | 223.68 | 228.25 | 212.75 | 218.01 | 218.01 | -4.71% | 115,566 |
| Jul 31, 2025 | 238.53 | 240.80 | 228.25 | 228.79 | 228.79 | -4.01% | 578,429 |
| Jul 30, 2025 | 235.53 | 244.80 | 236.65 | 238.35 | 238.35 | -0.55% | 710,792 |
| Jul 29, 2025 | 237.10 | 241.60 | 236.70 | 239.67 | 239.67 | 1.35% | 486,798 |
| Jul 28, 2025 | 241.45 | 241.20 | 235.80 | 236.47 | 236.47 | 0.14% | 265,760 |