Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 267.25
+0.54 (0.20%)
At close: Jul 23, 2026
LON:0NWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 274.93 | 276.20 | 269.75 | 273.80 | 273.80 | 0.09% | 144,511 |
| Jul 14, 2026 | 263.78 | 273.90 | 264.30 | 273.55 | 273.55 | 2.17% | 54,445 |
| Jul 13, 2026 | 269.63 | 268.80 | 264.05 | 267.75 | 267.75 | -0.24% | 20,576 |
| Jul 10, 2026 | 266.25 | 269.80 | 266.95 | 268.40 | 268.40 | -0.41% | 75,148 |
| Jul 9, 2026 | 272.00 | 271.65 | 264.85 | 269.49 | 269.49 | 2.35% | 42,694 |
| Jul 8, 2026 | 272.53 | 268.00 | 261.55 | 263.30 | 263.30 | -4.39% | 569,510 |
| Jul 7, 2026 | 277.35 | 281.15 | 267.30 | 275.40 | 275.40 | -0.73% | 139,142 |
| Jul 6, 2026 | 280.00 | 284.30 | 275.10 | 277.41 | 277.41 | -1.38% | 107,936 |
| Jul 3, 2026 | 275.88 | 281.70 | 270.10 | 281.30 | 281.30 | 2.09% | 30,090 |
| Jul 2, 2026 | 280.00 | 279.10 | 270.60 | 275.53 | 275.53 | -2.00% | 22,269 |
| Jul 1, 2026 | 277.00 | 285.40 | 272.70 | 281.15 | 281.15 | -0.41% | 150,071 |
| Jun 30, 2026 | 282.68 | 287.55 | 276.75 | 282.30 | 282.30 | 2.26% | 311,360 |
| Jun 29, 2026 | 289.00 | 279.25 | 273.30 | 276.07 | 276.07 | -0.55% | 410,752 |
| Jun 26, 2026 | 277.20 | 283.35 | 272.05 | 277.60 | 277.60 | -2.31% | 250,080 |
| Jun 25, 2026 | 283.30 | 287.70 | 278.95 | 284.15 | 284.15 | 1.66% | 26,039 |
| Jun 24, 2026 | 280.58 | 282.80 | 274.75 | 279.50 | 279.50 | -0.57% | 245,366 |
| Jun 23, 2026 | 283.78 | 285.65 | 277.95 | 281.10 | 281.10 | -2.94% | 754,718 |
| Jun 22, 2026 | 290.45 | 295.50 | 284.05 | 289.60 | 289.60 | 0.12% | 75,955 |
| Jun 19, 2026 | 288.93 | 291.85 | 287.60 | 289.25 | 289.25 | 0.76% | 448,634 |
| Jun 18, 2026 | 288.10 | 291.65 | 286.25 | 287.08 | 287.08 | 1.42% | 108,963 |
| Jun 17, 2026 | 277.88 | 285.70 | 276.95 | 283.05 | 283.05 | 1.40% | 228,707 |
| Jun 16, 2026 | 274.20 | 280.35 | 272.55 | 279.13 | 279.13 | 2.38% | 389,301 |
| Jun 15, 2026 | 273.25 | 275.05 | 269.45 | 272.65 | 272.65 | 2.96% | 69,107 |
| Jun 12, 2026 | 275.00 | 271.15 | 263.45 | 264.80 | 264.80 | 1.61% | 34,778 |
| Jun 11, 2026 | 260.05 | 264.55 | 258.10 | 260.60 | 260.60 | -0.54% | 607,269 |
| Jun 10, 2026 | 263.00 | 264.00 | 257.55 | 262.03 | 262.03 | -2.60% | 773,763 |
| Jun 9, 2026 | 269.58 | 273.75 | 263.45 | 269.02 | 269.02 | 0.49% | 439,191 |
| Jun 8, 2026 | 262.05 | 272.45 | 262.45 | 267.70 | 267.70 | -4.80% | 375,926 |
| Jun 5, 2026 | 281.40 | 285.00 | 268.60 | 281.20 | 281.20 | 0.44% | 457,997 |
| Jun 4, 2026 | 282.58 | 287.95 | 276.60 | 279.97 | 279.97 | -1.42% | 374,118 |
| Jun 3, 2026 | 285.25 | 287.15 | 279.50 | 284.01 | 284.01 | 1.45% | 320,892 |
| Jun 2, 2026 | 279.93 | 288.05 | 274.35 | 279.95 | 279.95 | 0.53% | 469,585 |
| Jun 1, 2026 | 277.00 | 281.35 | 269.95 | 278.49 | 278.49 | 2.97% | 248,452 |
| May 29, 2026 | 267.68 | 273.05 | 262.80 | 270.46 | 270.46 | 1.39% | 171,021 |
| May 28, 2026 | 269.30 | 269.80 | 254.00 | 266.75 | 266.75 | -2.55% | 1,340,003 |
| May 27, 2026 | 275.00 | 279.65 | 267.05 | 273.74 | 273.74 | -0.37% | 197,853 |
| May 26, 2026 | 277.78 | 277.95 | 270.50 | 274.75 | 274.75 | -1.15% | 175,440 |
| May 25, 2026 | 273.95 | 278.50 | 273.05 | 277.95 | 277.95 | 2.82% | 2,815 |
| May 22, 2026 | 268.00 | 272.50 | 262.10 | 270.33 | 270.33 | 1.67% | 219,705 |
| May 21, 2026 | 264.40 | 271.35 | 260.75 | 265.88 | 265.88 | 3.94% | 124,422 |
| May 20, 2026 | 250.68 | 267.95 | 255.60 | 255.80 | 255.80 | -1.12% | 1,304,840 |
| May 19, 2026 | 258.00 | 263.40 | 253.10 | 258.70 | 258.70 | -0.52% | 860,295 |
| May 18, 2026 | 260.53 | 266.60 | 257.20 | 260.05 | 260.05 | -4.02% | 877,182 |
| May 15, 2026 | 265.30 | 270.95 | 261.15 | 270.95 | 270.95 | -0.17% | 104,442 |