Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 229.20
-9.00 (-3.78%)
At close: Mar 27, 2026
LON:0NWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 238.05 | 238.20 | 225.40 | 227.20 | 227.20 | -4.62% | 119,862 |
| Mar 26, 2026 | 245.93 | 251.05 | 238.05 | 238.20 | 238.20 | -3.50% | 35,015 |
| Mar 25, 2026 | 248.78 | 250.20 | 241.80 | 246.85 | 246.85 | 1.46% | 134,483 |
| Mar 24, 2026 | 242.78 | 247.40 | 236.50 | 243.30 | 243.30 | -0.16% | 268,132 |
| Mar 23, 2026 | 235.00 | 249.55 | 230.05 | 243.70 | 243.70 | 2.76% | 33,787 |
| Mar 20, 2026 | 247.00 | 251.65 | 237.14 | 237.15 | 237.15 | -3.20% | 714,055 |
| Mar 19, 2026 | 247.40 | 253.35 | 241.00 | 245.00 | 245.00 | -3.58% | 608,346 |
| Mar 18, 2026 | 250.58 | 259.85 | 249.50 | 254.10 | 254.10 | 0.87% | 495,158 |
| Mar 17, 2026 | 247.68 | 254.25 | 247.90 | 251.91 | 251.91 | 1.57% | 130,399 |
| Mar 16, 2026 | 248.53 | 250.80 | 243.90 | 248.00 | 248.00 | -1.02% | 643,130 |
| Mar 13, 2026 | 250.83 | 254.95 | 247.30 | 250.55 | 250.55 | -0.24% | 91,652 |
| Mar 12, 2026 | 255.78 | 260.65 | 249.70 | 251.15 | 251.15 | -0.61% | 414,961 |
| Mar 11, 2026 | 253.30 | 257.65 | 247.70 | 252.70 | 252.70 | -0.59% | 92,133 |
| Mar 10, 2026 | 255.58 | 257.95 | 251.30 | 254.20 | 254.20 | 5.89% | 338,627 |
| Mar 9, 2026 | 241.88 | 246.27 | 236.00 | 240.05 | 240.05 | -2.30% | 211,265 |
| Mar 6, 2026 | 255.15 | 255.50 | 245.45 | 245.70 | 245.70 | -4.77% | 28,765 |
| Mar 5, 2026 | 257.00 | 261.50 | 250.50 | 258.00 | 258.00 | -0.64% | 116,548 |
| Mar 4, 2026 | 254.20 | 260.90 | 249.25 | 259.65 | 259.65 | 0.46% | 462,578 |
| Mar 3, 2026 | 261.93 | 267.75 | 253.55 | 258.45 | 258.45 | -4.14% | 362,862 |
| Mar 2, 2026 | 271.68 | 276.70 | 265.00 | 269.60 | 269.60 | -1.41% | 62,109 |
| Feb 27, 2026 | 270.20 | 278.65 | 268.00 | 273.45 | 273.45 | -0.33% | 358,851 |
| Feb 26, 2026 | 268.73 | 280.20 | 264.95 | 274.35 | 274.35 | 3.53% | 305,349 |
| Feb 25, 2026 | 265.00 | 267.00 | 263.30 | 265.00 | 265.00 | 1.06% | 376,870 |
| Feb 24, 2026 | 262.93 | 263.50 | 257.25 | 262.21 | 262.21 | 0.96% | 517,043 |
| Feb 23, 2026 | 259.30 | 261.90 | 254.15 | 259.73 | 259.73 | -0.26% | 60,486 |
| Feb 20, 2026 | 260.83 | 262.40 | 257.50 | 260.40 | 260.40 | -0.31% | 139,634 |
| Feb 19, 2026 | 261.20 | 263.00 | 257.25 | 261.20 | 261.20 | -0.05% | 442,975 |
| Feb 18, 2026 | 255.35 | 261.90 | 254.95 | 261.34 | 261.34 | 2.75% | 877,288 |
| Feb 17, 2026 | 245.00 | 255.60 | 245.85 | 254.35 | 254.35 | -2.69% | 188,550 |
| Feb 16, 2026 | 264.35 | 264.80 | 256.00 | 261.38 | 261.38 | -0.10% | 395,220 |
| Feb 13, 2026 | 262.68 | 265.40 | 258.65 | 261.64 | 261.63 | -3.84% | 282,986 |
| Feb 12, 2026 | 269.68 | 274.60 | 263.55 | 272.08 | 272.08 | 2.70% | 73,972 |
| Feb 11, 2026 | 257.35 | 269.75 | 252.60 | 264.91 | 264.91 | 2.27% | 113,774 |
| 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 |