Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 270.95
-7.72 (-2.77%)
At close: Apr 28, 2026
LON:0NWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.78 | 279.10 | 267.75 | 270.95 | 270.95 | -2.77% | 44,120 |
| Apr 27, 2026 | 276.40 | 280.70 | 274.30 | 278.67 | 278.67 | 1.34% | 184,505 |
| Apr 24, 2026 | 271.30 | 277.55 | 266.25 | 275.00 | 275.00 | 0.40% | 405,152 |
| Apr 23, 2026 | 271.58 | 277.15 | 269.55 | 273.90 | 273.90 | -2.53% | 228,252 |
| Apr 22, 2026 | 279.53 | 284.80 | 270.45 | 281.00 | 281.00 | 2.70% | 77,375 |
| Apr 21, 2026 | 276.53 | 281.10 | 269.80 | 273.60 | 273.60 | 0.22% | 134,616 |
| Apr 20, 2026 | 272.00 | 274.70 | 271.35 | 273.01 | 273.01 | -2.02% | 79,826 |
| Apr 17, 2026 | 268.73 | 281.40 | 262.70 | 278.65 | 278.65 | 3.19% | 48,961 |
| Apr 16, 2026 | 268.00 | 271.35 | 266.20 | 270.04 | 270.04 | 1.68% | 71,403 |
| Apr 15, 2026 | 267.53 | 269.00 | 255.65 | 265.58 | 265.58 | 0.04% | 53,820 |
| Apr 14, 2026 | 261.30 | 268.00 | 260.30 | 265.48 | 265.48 | 2.57% | 378,272 |
| Apr 13, 2026 | 258.30 | 261.15 | 253.45 | 258.82 | 258.82 | -0.83% | 16,950 |
| Apr 10, 2026 | 258.53 | 263.40 | 253.10 | 260.99 | 260.99 | 1.91% | 861,964 |
| Apr 9, 2026 | 253.58 | 258.80 | 252.15 | 256.10 | 256.10 | -0.13% | 99,307 |
| Apr 8, 2026 | 250.00 | 259.00 | 247.95 | 256.42 | 256.42 | 7.98% | 97,585 |
| Apr 7, 2026 | 232.45 | 239.50 | 231.15 | 237.48 | 237.48 | 2.42% | 16,550 |
| Apr 2, 2026 | 232.68 | 236.95 | 228.45 | 231.87 | 231.87 | -2.88% | 56,951 |
| Apr 1, 2026 | 239.15 | 241.05 | 235.40 | 238.75 | 238.75 | 5.00% | 40,520 |
| Mar 31, 2026 | 225.73 | 231.55 | 225.25 | 227.39 | 227.39 | 0.28% | 176,957 |
| Mar 30, 2026 | 227.00 | 238.20 | 223.30 | 226.76 | 226.76 | -1.07% | 566,940 |
| Mar 27, 2026 | 238.40 | 238.20 | 225.40 | 229.20 | 229.20 | -3.78% | 120,371 |
| Mar 26, 2026 | 245.93 | 251.05 | 238.05 | 238.20 | 238.20 | -3.50% | 373,899 |
| Mar 25, 2026 | 248.78 | 250.20 | 241.80 | 246.85 | 246.85 | 1.46% | 134,483 |
| Mar 24, 2026 | 242.78 | 247.40 | 236.50 | 243.30 | 243.30 | -0.16% | 268,132 |
| Mar 23, 2026 | 235.00 | 249.55 | 230.05 | 243.70 | 243.70 | 2.76% | 33,787 |
| Mar 20, 2026 | 247.00 | 251.65 | 237.14 | 237.15 | 237.15 | -3.20% | 714,055 |
| Mar 19, 2026 | 247.40 | 253.35 | 241.00 | 245.00 | 245.00 | -3.58% | 608,346 |
| Mar 18, 2026 | 250.58 | 259.85 | 249.50 | 254.10 | 254.10 | 0.87% | 495,158 |
| Mar 17, 2026 | 247.68 | 254.25 | 247.90 | 251.91 | 251.91 | 1.57% | 130,399 |
| Mar 16, 2026 | 248.53 | 250.80 | 243.90 | 248.00 | 248.00 | -1.02% | 643,130 |
| Mar 13, 2026 | 250.83 | 254.95 | 247.30 | 250.55 | 250.55 | -0.24% | 91,652 |
| Mar 12, 2026 | 255.78 | 260.65 | 249.70 | 251.15 | 251.15 | -0.61% | 414,961 |
| Mar 11, 2026 | 253.30 | 257.65 | 247.70 | 252.70 | 252.70 | -0.59% | 92,133 |
| Mar 10, 2026 | 255.58 | 257.95 | 251.30 | 254.20 | 254.20 | 5.89% | 338,627 |
| Mar 9, 2026 | 241.88 | 246.27 | 236.00 | 240.05 | 240.05 | -2.30% | 211,265 |
| Mar 6, 2026 | 255.15 | 255.50 | 245.45 | 245.70 | 245.70 | -4.77% | 28,765 |
| Mar 5, 2026 | 257.00 | 261.50 | 250.50 | 258.00 | 258.00 | -0.64% | 116,548 |
| Mar 4, 2026 | 254.20 | 260.90 | 249.25 | 259.65 | 259.65 | 0.46% | 462,578 |
| Mar 3, 2026 | 261.93 | 267.75 | 253.55 | 258.45 | 258.45 | -4.14% | 362,862 |
| Mar 2, 2026 | 271.68 | 276.70 | 265.00 | 269.60 | 269.60 | -1.41% | 62,109 |
| Feb 27, 2026 | 270.20 | 278.65 | 268.00 | 273.45 | 273.45 | -0.33% | 358,851 |
| Feb 26, 2026 | 268.73 | 280.20 | 264.95 | 274.35 | 274.35 | 3.53% | 305,349 |
| Feb 25, 2026 | 265.00 | 267.00 | 263.30 | 265.00 | 265.00 | 1.06% | 376,870 |
| Feb 24, 2026 | 262.93 | 263.50 | 257.25 | 262.21 | 262.21 | 0.96% | 517,043 |
| Feb 23, 2026 | 259.30 | 261.90 | 254.15 | 259.73 | 259.73 | -0.26% | 60,486 |
| Feb 20, 2026 | 260.83 | 262.40 | 257.50 | 260.40 | 260.40 | -0.31% | 139,634 |
| Feb 19, 2026 | 261.20 | 263.00 | 257.25 | 261.20 | 261.20 | -0.05% | 442,975 |
| Feb 18, 2026 | 255.35 | 261.90 | 254.95 | 261.34 | 261.34 | 2.75% | 877,288 |
| Feb 17, 2026 | 245.00 | 255.60 | 245.85 | 254.35 | 254.35 | -2.69% | 188,550 |
| Feb 16, 2026 | 264.35 | 264.80 | 256.00 | 261.38 | 261.38 | -0.10% | 395,220 |