Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 231.96
+2.31 (1.01%)
At close: Sep 12, 2025
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 220.88 | 221.00 | 215.55 | 216.43 | 216.43 | -3.01% | 231,892 |
| Aug 19, 2025 | 218.53 | 223.50 | 218.85 | 223.16 | 223.16 | 2.13% | 542,315 |
| Aug 18, 2025 | 220.73 | 221.35 | 217.78 | 218.50 | 218.50 | -1.38% | 27,625 |
| Aug 15, 2025 | 222.00 | 223.50 | 220.28 | 221.55 | 221.55 | -0.20% | 35,268 |
| Aug 14, 2025 | 218.05 | 222.05 | 218.05 | 222.00 | 222.00 | 1.50% | 24,783 |
| Aug 13, 2025 | 222.30 | 222.55 | 218.00 | 218.71 | 218.71 | -1.57% | 92,953 |
| Aug 12, 2025 | 219.15 | 222.85 | 219.95 | 222.20 | 222.20 | 1.62% | 369,579 |
| Aug 11, 2025 | 224.10 | 223.45 | 218.19 | 218.65 | 218.65 | -1.51% | 26,475 |
| Aug 8, 2025 | 221.53 | 222.80 | 219.25 | 222.00 | 222.00 | 0.77% | 104,484 |
| Aug 7, 2025 | 216.00 | 221.55 | 214.85 | 220.30 | 220.30 | 1.85% | 168,676 |
| Aug 6, 2025 | 218.88 | 216.35 | 211.75 | 216.30 | 216.30 | 0.70% | 52,989 |
| Aug 5, 2025 | 222.45 | 221.30 | 214.40 | 214.80 | 214.80 | -2.05% | 55,516 |
| Aug 4, 2025 | 215.83 | 219.45 | 213.90 | 219.30 | 219.30 | 0.59% | 301,357 |
| Aug 1, 2025 | 223.68 | 228.25 | 212.75 | 218.01 | 218.01 | -4.71% | 115,566 |
| Jul 31, 2025 | 238.53 | 240.80 | 228.25 | 228.79 | 228.79 | -4.01% | 578,429 |
| Jul 30, 2025 | 235.53 | 244.80 | 236.65 | 238.35 | 238.35 | -0.55% | 710,792 |
| Jul 29, 2025 | 237.10 | 241.60 | 236.70 | 239.67 | 239.67 | 1.35% | 486,798 |
| Jul 28, 2025 | 241.45 | 241.20 | 235.80 | 236.47 | 236.47 | 0.14% | 265,760 |
| Jul 25, 2025 | 236.25 | 237.70 | 234.90 | 236.15 | 236.15 | -1.15% | 512,986 |
| Jul 24, 2025 | 240.00 | 242.55 | 238.60 | 238.90 | 238.90 | 1.16% | 38,322 |
| Jul 23, 2025 | 236.00 | 237.60 | 233.25 | 236.15 | 236.15 | 1.88% | 100,783 |
| Jul 22, 2025 | 232.53 | 235.45 | 230.80 | 231.80 | 231.80 | -1.77% | 933,893 |
| Jul 21, 2025 | 237.53 | 240.10 | 235.25 | 235.98 | 235.98 | -0.50% | 19,500 |
| Jul 18, 2025 | 239.78 | 241.95 | 199.34 | 237.15 | 237.15 | 3.95% | 188,658 |
| Jul 17, 2025 | 229.93 | 240.50 | 228.02 | 228.14 | 228.14 | 2.51% | 69,638 |
| Jul 16, 2025 | 224.45 | 226.40 | 222.55 | 222.55 | 222.55 | -1.03% | 586,042 |
| Jul 15, 2025 | 224.78 | 226.50 | 223.80 | 224.86 | 224.86 | 0.54% | 292,162 |
| Jul 14, 2025 | 223.88 | 224.50 | 221.50 | 223.65 | 223.65 | -0.22% | 53,703 |
| Jul 11, 2025 | 224.53 | 225.75 | 223.50 | 224.15 | 224.15 | -0.58% | 859,347 |
| Jul 10, 2025 | 228.73 | 232.05 | 223.00 | 225.45 | 225.45 | 0.80% | 82,776 |
| Jul 9, 2025 | 223.73 | 228.75 | 223.20 | 223.65 | 223.65 | -0.18% | 168,444 |
| Jul 8, 2025 | 227.78 | 225.20 | 223.33 | 224.05 | 224.05 | 0.03% | 256,858 |
| Jul 7, 2025 | 222.53 | 224.60 | 221.55 | 223.99 | 223.99 | 0.94% | 81,452 |