Schneider Electric S.E. (LON:0NWV)
 257.08
 +0.43 (0.17%)
  At close: Oct 29, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 256.78 | 258.80 | 255.55 | 257.08 | 257.08 | 0.17% | 342,375 | 
| Oct 28, 2025 | 256.40 | 258.75 | 255.05 | 256.65 | 256.65 | -0.80% | 76,656 | 
| Oct 27, 2025 | 258.00 | 259.55 | 253.65 | 258.71 | 258.71 | 2.10% | 165,553 | 
| Oct 24, 2025 | 250.93 | 253.75 | 249.10 | 253.40 | 253.40 | 2.45% | 122,990 | 
| Oct 23, 2025 | 247.58 | 250.10 | 245.85 | 247.33 | 247.33 | 0.41% | 133,095 | 
| Oct 22, 2025 | 248.25 | 258.05 | 244.45 | 246.32 | 246.32 | -1.12% | 634,687 | 
| Oct 21, 2025 | 248.00 | 250.30 | 247.10 | 249.10 | 249.10 | 0.38% | 189,221 | 
| Oct 20, 2025 | 247.53 | 249.05 | 246.75 | 248.15 | 248.15 | 0.04% | 50,874 | 
| Oct 17, 2025 | 245.78 | 249.40 | 245.40 | 248.06 | 248.06 | 0.31% | 514,552 | 
| Oct 16, 2025 | 250.00 | 252.25 | 246.40 | 247.30 | 247.30 | 0.88% | 28,249 | 
| Oct 15, 2025 | 246.88 | 248.60 | 245.15 | 245.15 | 245.15 | -0.08% | 578,620 | 
| Oct 14, 2025 | 244.88 | 246.90 | 239.65 | 245.35 | 245.35 | -0.63% | 242,363 | 
| Oct 13, 2025 | 246.53 | 247.60 | 245.25 | 246.90 | 246.90 | 0.78% | 747,363 | 
| Oct 10, 2025 | 246.53 | 250.10 | 244.90 | 245.00 | 245.00 | -1.61% | 183,893 | 
| Oct 9, 2025 | 250.00 | 251.45 | 248.55 | 249.00 | 249.00 | 1.26% | 95,709 | 
| Oct 8, 2025 | 246.45 | 249.70 | 245.90 | 245.90 | 245.90 | -0.51% | 386,680 | 
| Oct 7, 2025 | 249.15 | 250.25 | 245.50 | 247.16 | 247.16 | -1.43% | 57,363 | 
| Oct 6, 2025 | 247.53 | 254.65 | 246.55 | 250.75 | 250.75 | 0.42% | 28,092 | 
| 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 |