Skip to main content
logo
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
259.65
+1.20 (0.46%)
At close: Mar 4, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026254.20260.90249.25259.65259.650.46%462,578
Mar 3, 2026261.93267.75253.55258.45258.45-4.14%362,862
Mar 2, 2026271.68276.70265.00269.60269.60-1.41%62,109
Feb 27, 2026270.20278.65268.00273.45273.45-0.33%358,851
Feb 26, 2026268.73280.20264.95274.35274.353.53%305,349
Feb 25, 2026265.00267.00263.30265.00265.001.06%376,870
Feb 24, 2026262.93263.50257.25262.21262.210.96%517,043
Feb 23, 2026259.30261.90254.15259.73259.73-0.26%60,486
Feb 20, 2026260.83262.40257.50260.40260.40-0.31%139,634
Feb 19, 2026261.20263.00257.25261.20261.20-0.05%442,975
Feb 18, 2026255.35261.90254.95261.34261.342.75%877,288
Feb 17, 2026245.00255.60245.85254.35254.35-2.69%188,550
Feb 16, 2026264.35264.80256.00261.38261.38-0.10%395,220
Feb 13, 2026262.68265.40258.65261.64261.63-3.84%282,986
Feb 12, 2026269.68274.60263.55272.08272.082.70%73,972
Feb 11, 2026257.35269.75252.60264.91264.912.27%113,774
Feb 10, 2026259.78260.00256.85259.04259.041.39%141,735
Feb 9, 2026255.53256.90252.90255.50255.501.03%271,646
Feb 6, 2026250.73254.35248.35252.90252.901.55%123,519
Feb 5, 2026248.53254.35245.25249.05249.05-1.10%50,301
Feb 4, 2026254.53254.30247.40251.81251.811.05%109,452
Feb 3, 2026251.00253.05244.00249.21249.211.06%595,447
Feb 2, 2026238.00247.95237.75246.60246.601.57%12,365
Jan 30, 2026240.63244.45239.70242.80242.800.33%36,937
Jan 29, 2026242.00244.80239.75242.00242.002.56%124,472
Jan 28, 2026235.93239.80233.30235.95235.950.52%1,564,648
Jan 27, 2026233.00235.80232.30234.73234.731.11%137,481
Jan 26, 2026231.10233.00229.95232.15232.150.82%126,229
Jan 23, 2026228.88231.85227.95230.25230.25-0.18%303,719
Jan 22, 2026230.00232.00228.90230.66230.661.50%982,603
Jan 21, 2026228.10228.60224.00227.25227.25-0.76%682,627
Jan 20, 2026226.00229.05223.75229.00229.00-0.48%61,814
Jan 19, 2026229.00231.00227.55230.10230.10-1.56%47,531
Jan 16, 2026232.68235.16230.95233.75233.75-0.47%63,292
Jan 15, 2026232.10235.60231.00234.85234.851.32%216,006
Jan 14, 2026238.10239.50231.00231.80231.80-2.79%114,724
Jan 13, 2026238.00239.65235.60238.45238.450.85%19,763
Jan 12, 2026235.45237.95233.40236.45236.450.38%45,018
Jan 9, 2026234.63237.85234.25235.55235.550.48%23,156
Jan 8, 2026241.58242.50234.00234.43234.43-4.18%261,841
Jan 7, 2026240.00247.25241.65244.65244.651.66%620,474
Jan 6, 2026242.25241.75237.20240.65240.65-325,546
Jan 5, 2026238.78243.60237.70240.65240.651.52%164,227
Jan 2, 2026234.20237.70233.00237.05237.050.92%739,369
Dec 31, 2025235.00235.95234.00234.90234.90-0.72%358
Dec 30, 2025235.20236.70234.55236.60236.60-0.02%47,458
Dec 29, 2025236.00238.10234.60236.65236.650.72%346,195
Dec 24, 2025235.00235.65234.35234.95234.95-0.44%13,261
Dec 23, 2025235.68236.90234.75236.00236.00-0.30%162,965
Dec 22, 2025233.68237.75235.10236.70236.700.36%739,219