Skip to main content
logo
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
257.08
+0.43 (0.17%)
At close: Oct 29, 2025

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025256.78258.80255.55257.08257.080.17%342,375
Oct 28, 2025256.40258.75255.05256.65256.65-0.80%76,656
Oct 27, 2025258.00259.55253.65258.71258.712.10%165,553
Oct 24, 2025250.93253.75249.10253.40253.402.45%122,990
Oct 23, 2025247.58250.10245.85247.33247.330.41%133,095
Oct 22, 2025248.25258.05244.45246.32246.32-1.12%634,687
Oct 21, 2025248.00250.30247.10249.10249.100.38%189,221
Oct 20, 2025247.53249.05246.75248.15248.150.04%50,874
Oct 17, 2025245.78249.40245.40248.06248.060.31%514,552
Oct 16, 2025250.00252.25246.40247.30247.300.88%28,249
Oct 15, 2025246.88248.60245.15245.15245.15-0.08%578,620
Oct 14, 2025244.88246.90239.65245.35245.35-0.63%242,363
Oct 13, 2025246.53247.60245.25246.90246.900.78%747,363
Oct 10, 2025246.53250.10244.90245.00245.00-1.61%183,893
Oct 9, 2025250.00251.45248.55249.00249.001.26%95,709
Oct 8, 2025246.45249.70245.90245.90245.90-0.51%386,680
Oct 7, 2025249.15250.25245.50247.16247.16-1.43%57,363
Oct 6, 2025247.53254.65246.55250.75250.750.42%28,092
Oct 3, 2025252.00252.80247.95249.70249.70-0.42%1,070,969
Oct 2, 2025250.88253.25249.00250.75250.752.35%351,476
Oct 1, 2025239.63245.75228.90245.00245.003.03%344,850
Sep 30, 2025234.58238.00233.70237.80237.801.52%165,436
Sep 29, 2025239.93238.40234.00234.25234.25-0.43%127,116
Sep 26, 2025231.00239.65231.05235.25235.251.82%78,876
Sep 25, 2025232.20232.65228.00231.05231.05-0.35%738,337
Sep 24, 2025232.53234.32230.55231.85231.85-1.17%539,920
Sep 23, 2025233.78235.15230.55234.60234.602.44%48,521
Sep 22, 2025228.73231.10227.10229.01229.01-0.91%351,695
Sep 19, 2025232.63233.80230.70231.10231.10-0.67%123,196
Sep 18, 2025228.15234.20228.90232.65232.652.11%742,216
Sep 17, 2025230.00230.45226.90227.84227.84-2.26%361,527
Sep 16, 2025232.00234.25228.80233.12233.12-0.27%87,315
Sep 15, 2025232.00234.75231.05233.75233.750.77%253,586
Sep 12, 2025228.53233.65227.60231.96231.961.01%79,485
Sep 11, 2025229.53232.35227.65229.65229.651.31%337,606
Sep 10, 2025228.20230.20226.50226.68226.680.93%466,109
Sep 9, 2025226.00226.50223.45224.59224.59-0.69%103,717
Sep 8, 2025219.53226.40219.40226.15226.153.26%46,557
Sep 5, 2025219.88220.25217.15219.01219.011.14%97,794
Sep 4, 2025217.53218.20215.70216.55216.551.11%26,543
Sep 3, 2025216.88219.90212.65214.18214.181.20%344,400
Sep 2, 2025215.05216.65210.25211.63211.630.66%208,995
Sep 1, 2025207.49211.40208.85210.25210.25-0.46%33,394
Aug 29, 2025211.15213.20209.65211.23211.23-1.16%21,683
Aug 28, 2025212.88214.60211.10213.70213.701.06%198,468
Aug 27, 2025210.49212.25210.20211.45211.450.31%78,502
Aug 26, 2025211.00211.85208.85210.80210.80-1.15%454,082
Aug 25, 2025214.80215.05212.95213.25213.25-1.15%12,261
Aug 22, 2025213.45216.25213.20215.73215.730.34%273,100
Aug 21, 2025215.88216.15213.20215.00215.00-0.66%37,603