Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 227.25
-1.75 (-0.76%)
At close: Jan 21, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 228.10 | 228.60 | 224.00 | 227.25 | 227.25 | -0.76% | 682,620 |
| 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 |
| Nov 28, 2025 | 227.88 | 231.14 | 227.55 | 230.95 | 230.95 | 1.25% | 111,776 |
| Nov 27, 2025 | 229.53 | 229.30 | 226.10 | 228.10 | 228.10 | 0.77% | 105,146 |
| Nov 26, 2025 | 225.25 | 227.30 | 223.60 | 226.35 | 226.35 | 1.41% | 341,677 |
| Nov 25, 2025 | 223.15 | 224.35 | 221.40 | 223.20 | 223.20 | -0.17% | 456,204 |
| Nov 24, 2025 | 224.58 | 225.70 | 222.79 | 223.58 | 223.58 | 0.58% | 498,800 |
| Nov 21, 2025 | 223.78 | 228.40 | 220.45 | 222.30 | 222.30 | -2.77% | 631,400 |
| Nov 20, 2025 | 236.00 | 233.50 | 227.20 | 228.62 | 228.62 | 0.47% | 100,105 |
| Nov 19, 2025 | 226.78 | 229.95 | 225.05 | 227.56 | 227.56 | 0.51% | 125,119 |
| Nov 18, 2025 | 228.00 | 229.40 | 224.35 | 226.40 | 226.40 | -2.41% | 61,575 |
| Nov 17, 2025 | 234.40 | 235.40 | 231.60 | 232.00 | 232.00 | -1.52% | 132,470 |
| Nov 14, 2025 | 232.00 | 235.65 | 230.50 | 235.58 | 235.58 | 0.27% | 139,970 |
| Nov 13, 2025 | 239.53 | 241.60 | 234.05 | 234.95 | 234.95 | -1.74% | 27,104 |
| Nov 12, 2025 | 236.00 | 246.42 | 235.78 | 239.11 | 239.11 | 1.89% | 564,484 |
| Nov 11, 2025 | 233.53 | 236.45 | 233.25 | 234.68 | 234.68 | -0.24% | 48,802 |
| Nov 10, 2025 | 234.68 | 235.70 | 232.95 | 235.25 | 235.25 | 1.84% | 1,249,683 |