Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 293.35
-2.59 (-0.87%)
At close: Sep 23, 2026
LON:0NWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 296.70 | 302.50 | 292.40 | 292.88 | 292.88 | -1.03% | 32,901 |
| Sep 22, 2026 | 295.10 | 298.15 | 293.75 | 295.94 | 295.94 | 0.99% | 945,141 |
| Sep 21, 2026 | 290.80 | 296.15 | 285.10 | 293.02 | 293.02 | 1.70% | 940,353 |
| Sep 18, 2026 | 288.55 | 289.30 | 284.85 | 288.12 | 288.12 | 0.46% | 219,533 |
| Sep 17, 2026 | 282.00 | 289.50 | 281.25 | 286.79 | 286.79 | 2.55% | 39,551 |
| Sep 16, 2026 | 277.05 | 280.50 | 276.90 | 279.65 | 279.65 | 2.79% | 91,342 |
| Sep 15, 2026 | 271.68 | 276.55 | 270.35 | 272.05 | 272.05 | -2.58% | 898,206 |
| Sep 14, 2026 | 279.05 | 281.50 | 268.54 | 279.26 | 279.26 | -4.20% | 282,681 |
| Sep 11, 2026 | 290.00 | 292.15 | 287.10 | 291.50 | 291.50 | 1.29% | 675,513 |
| Sep 10, 2026 | 290.83 | 292.70 | 285.00 | 287.80 | 287.80 | -2.25% | 24,341 |
| Sep 9, 2026 | 298.05 | 299.60 | 288.25 | 294.42 | 294.41 | -0.37% | 40,258 |
| Sep 8, 2026 | 290.78 | 299.60 | 290.60 | 295.51 | 295.51 | 1.32% | 334,352 |
| Sep 7, 2026 | 291.00 | 296.50 | 289.65 | 291.66 | 291.66 | 0.78% | 337,142 |
| Sep 4, 2026 | 288.60 | 290.85 | 286.70 | 289.40 | 289.40 | 0.92% | 229,989 |
| Sep 3, 2026 | 285.68 | 289.25 | 283.20 | 286.75 | 286.75 | 0.01% | 146,656 |
| Sep 2, 2026 | 287.20 | 289.90 | 285.00 | 286.72 | 286.72 | -1.45% | 34,694 |
| Sep 1, 2026 | 292.75 | 294.95 | 287.10 | 290.94 | 290.94 | -1.78% | 445,509 |
| Aug 31, 2026 | 301.25 | 307.20 | 294.60 | 296.22 | 296.22 | -2.25% | 15,827 |
| Aug 28, 2026 | 298.35 | 304.60 | 298.00 | 303.03 | 303.03 | 1.80% | 84,008 |
| Aug 27, 2026 | 301.38 | 302.70 | 296.45 | 297.67 | 297.67 | -0.34% | 43,197 |
| Aug 26, 2026 | 297.00 | 301.85 | 290.00 | 298.69 | 298.69 | 0.37% | 39,513 |
| Aug 25, 2026 | 294.63 | 300.55 | 293.98 | 297.60 | 297.60 | 1.68% | 149,047 |
| Aug 24, 2026 | 295.10 | 296.60 | 290.25 | 292.67 | 292.67 | -1.67% | 93,122 |
| Aug 21, 2026 | 299.00 | 299.30 | 294.05 | 297.64 | 297.64 | 1.13% | 81,749 |
| Aug 20, 2026 | 298.00 | 295.70 | 291.30 | 294.30 | 294.30 | -0.88% | 33,331 |
| Aug 19, 2026 | 294.93 | 299.85 | 292.65 | 296.92 | 296.92 | -2.41% | 44,262 |
| Aug 18, 2026 | 305.00 | 308.75 | 294.25 | 304.26 | 304.26 | -1.37% | 442,293 |
| Aug 17, 2026 | 307.20 | 310.40 | 307.00 | 308.49 | 308.49 | 2.27% | 42,343 |
| Aug 14, 2026 | 313.73 | 309.80 | 301.65 | 301.65 | 301.65 | -2.74% | 763,324 |
| Aug 13, 2026 | 311.00 | 312.20 | 308.85 | 310.15 | 310.15 | -0.10% | 865,065 |
| Aug 12, 2026 | 301.20 | 311.80 | 304.85 | 310.47 | 310.47 | 2.45% | 254,494 |
| Aug 11, 2026 | 300.53 | 307.40 | 301.00 | 303.04 | 303.04 | -0.30% | 294,290 |
| Aug 10, 2026 | 305.20 | 306.20 | 302.25 | 303.94 | 303.94 | -0.16% | 73,031 |
| Aug 7, 2026 | 303.78 | 306.25 | 299.60 | 304.43 | 304.43 | 1.64% | 378,972 |
| Aug 6, 2026 | 299.00 | 303.30 | 296.40 | 299.50 | 299.50 | -0.51% | 33,741 |
| Aug 5, 2026 | 300.00 | 307.50 | 297.00 | 301.02 | 301.02 | 1.35% | 349,963 |
| Aug 4, 2026 | 295.00 | 299.40 | 294.35 | 297.02 | 297.02 | 1.52% | 103,972 |
| Aug 3, 2026 | 289.58 | 297.35 | 284.00 | 292.57 | 292.57 | 0.09% | 14,311 |
| Jul 31, 2026 | 283.00 | 294.70 | 281.25 | 292.32 | 292.31 | 8.16% | 41,055 |
| Jul 30, 2026 | 277.00 | 286.10 | 267.40 | 270.25 | 270.25 | 3.39% | 323,970 |
| Jul 29, 2026 | 259.25 | 262.50 | 255.70 | 261.39 | 261.39 | -0.40% | 461,350 |
| Jul 28, 2026 | 259.53 | 266.80 | 259.40 | 262.43 | 262.43 | -2.62% | 588,882 |
| Jul 27, 2026 | 276.05 | 272.30 | 264.20 | 269.50 | 269.50 | 1.14% | 50,892 |
| Jul 24, 2026 | 272.00 | 268.05 | 264.60 | 266.47 | 266.47 | -0.29% | 97,791 |
| Jul 23, 2026 | 268.00 | 269.00 | 262.85 | 267.25 | 267.25 | 0.20% | 28,492 |
| Jul 22, 2026 | 260.73 | 270.75 | 264.80 | 266.71 | 266.71 | 0.76% | 136,666 |
| Jul 21, 2026 | 266.53 | 269.20 | 264.70 | 264.70 | 264.70 | -0.47% | 662,813 |
| Jul 20, 2026 | 264.78 | 268.10 | 261.30 | 265.95 | 265.95 | 2.78% | 411,133 |
| Jul 17, 2026 | 265.30 | 262.45 | 253.20 | 258.76 | 258.76 | -2.78% | 198,236 |
| Jul 16, 2026 | 270.00 | 274.50 | 260.00 | 266.17 | 266.17 | -2.79% | 55,883 |