Skip to main content
logo
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
267.50
+1.62 (0.61%)
At close: May 22, 2026

LON:0NWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026268.00272.50262.10267.50267.500.61%219,705
May 21, 2026264.40271.35260.75265.88265.883.94%124,422
May 20, 2026250.68267.95255.60255.80255.80-1.12%1,303,721
May 19, 2026258.00263.40253.10258.70258.70-0.52%860,294
May 18, 2026260.53266.60257.20260.05260.05-4.02%50,761
May 15, 2026265.30270.95261.15270.95270.95-0.17%104,442
May 14, 2026273.58275.60264.80271.40271.402.71%21,711
May 13, 2026269.68270.00262.75264.25264.25-1.82%195,578
May 12, 2026265.00275.05263.90269.15269.15-0.32%797,564
May 11, 2026270.68275.75264.95270.02270.020.60%115,202
May 8, 2026273.83278.60268.10272.60268.40-4.29%287,419
May 7, 2026285.00287.85275.20284.83280.442.49%150,089
May 6, 2026279.53285.05272.95277.90273.624.27%1,725,725
May 5, 2026263.15273.00261.70266.53262.420.85%158,357
May 4, 2026269.00280.00260.55264.29260.21-1.28%22,911
Apr 30, 2026261.25272.20261.00267.73263.60-1.57%540,345
Apr 29, 2026270.58280.00269.06272.00267.810.39%255,656
Apr 28, 2026274.78279.10267.75270.95266.78-2.77%44,120
Apr 27, 2026276.40280.70274.30278.67274.381.34%184,505
Apr 24, 2026271.30277.55266.25275.00270.760.40%405,152
Apr 23, 2026271.58277.15269.55273.90269.68-2.53%228,252
Apr 22, 2026279.53284.80270.45281.00276.672.70%77,375
Apr 21, 2026276.53281.10269.80273.60269.380.22%134,616
Apr 20, 2026272.00274.70271.35273.01268.80-2.02%79,826
Apr 17, 2026268.73281.40262.70278.65274.363.19%48,961
Apr 16, 2026268.00271.35266.20270.04265.881.68%71,403
Apr 15, 2026267.53269.00255.65265.58261.480.04%53,820
Apr 14, 2026261.30268.00260.30265.48261.392.57%378,272
Apr 13, 2026258.30261.15253.45258.82254.83-0.83%16,950
Apr 10, 2026258.53263.40253.10260.99256.971.91%861,964
Apr 9, 2026253.58258.80252.15256.10252.15-0.13%99,307
Apr 8, 2026250.00259.00247.95256.42252.477.98%97,585
Apr 7, 2026232.45239.50231.15237.48233.822.42%16,550
Apr 2, 2026232.68236.95228.45231.87228.30-2.88%56,951
Apr 1, 2026239.15241.05235.40238.75235.075.00%40,520
Mar 31, 2026225.73231.55225.25227.39223.880.28%176,957
Mar 30, 2026227.00238.20223.30226.76223.26-1.07%566,940
Mar 27, 2026238.40238.20225.40229.20225.67-3.78%120,371
Mar 26, 2026245.93251.05238.05238.20234.53-3.50%373,899
Mar 25, 2026248.78250.20241.80246.85243.051.46%134,483
Mar 24, 2026242.78247.40236.50243.30239.55-0.16%268,132
Mar 23, 2026235.00249.55230.05243.70239.952.76%33,787
Mar 20, 2026247.00251.65237.14237.15233.50-3.20%714,055
Mar 19, 2026247.40253.35241.00245.00241.23-3.58%608,346
Mar 18, 2026250.58259.85249.50254.10250.190.87%495,158
Mar 17, 2026247.68254.25247.90251.91248.021.57%130,399
Mar 16, 2026248.53250.80243.90248.00244.18-1.02%643,130
Mar 13, 2026250.83254.95247.30250.55246.69-0.24%91,652
Mar 12, 2026255.78260.65249.70251.15247.28-0.61%414,961
Mar 11, 2026253.30257.65247.70252.70248.81-0.59%92,133