Schneider Electric S.E. (LON:0NWV)
London · Delayed Price · Currency is GBP · Price in EUR 286.72
-4.22 (-1.45%)
At close: Sep 2, 2026
LON:0NWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 287.50 | 289.90 | 285.00 | 287.18 | 287.18 | -1.29% | 34,509 |
| 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 |
| 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 |