Skip to main content
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
245.70
-12.30 (-4.77%)
At close: Mar 6, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026255.15255.50245.45245.70245.70-4.77%28,765
Mar 5, 2026257.00261.50250.50258.00258.00-0.64%116,529
Mar 4, 2026254.20260.90249.25259.65259.650.46%462,578
Mar 3, 2026261.93267.75253.55258.45258.45-4.14%362,862
Mar 2, 2026271.68276.70265.00269.60269.60-1.41%62,109
Feb 27, 2026270.20278.65268.00273.45273.45-0.33%358,851
Feb 26, 2026268.73280.20264.95274.35274.353.53%305,349
Feb 25, 2026265.00267.00263.30265.00265.001.06%376,870
Feb 24, 2026262.93263.50257.25262.21262.210.96%517,043
Feb 23, 2026259.30261.90254.15259.73259.73-0.26%60,486
Feb 20, 2026260.83262.40257.50260.40260.40-0.31%139,634
Feb 19, 2026261.20263.00257.25261.20261.20-0.05%442,975
Feb 18, 2026255.35261.90254.95261.34261.342.75%877,288
Feb 17, 2026245.00255.60245.85254.35254.35-2.69%188,550
Feb 16, 2026264.35264.80256.00261.38261.38-0.10%395,220
Feb 13, 2026262.68265.40258.65261.64261.63-3.84%282,986
Feb 12, 2026269.68274.60263.55272.08272.082.70%73,972
Feb 11, 2026257.35269.75252.60264.91264.912.27%113,774
Feb 10, 2026259.78260.00256.85259.04259.041.39%141,735
Feb 9, 2026255.53256.90252.90255.50255.501.03%271,646
Feb 6, 2026250.73254.35248.35252.90252.901.55%123,519
Feb 5, 2026248.53254.35245.25249.05249.05-1.10%50,301
Feb 4, 2026254.53254.30247.40251.81251.811.05%109,452
Feb 3, 2026251.00253.05244.00249.21249.211.06%595,447
Feb 2, 2026238.00247.95237.75246.60246.601.57%12,365
Jan 30, 2026240.63244.45239.70242.80242.800.33%36,937
Jan 29, 2026242.00244.80239.75242.00242.002.56%124,472
Jan 28, 2026235.93239.80233.30235.95235.950.52%1,564,648
Jan 27, 2026233.00235.80232.30234.73234.731.11%137,481
Jan 26, 2026231.10233.00229.95232.15232.150.82%126,229
Jan 23, 2026228.88231.85227.95230.25230.25-0.18%303,719
Jan 22, 2026230.00232.00228.90230.66230.661.50%982,603
Jan 21, 2026228.10228.60224.00227.25227.25-0.76%682,627
Jan 20, 2026226.00229.05223.75229.00229.00-0.48%61,814
Jan 19, 2026229.00231.00227.55230.10230.10-1.56%47,531
Jan 16, 2026232.68235.16230.95233.75233.75-0.47%63,292
Jan 15, 2026232.10235.60231.00234.85234.851.32%216,006
Jan 14, 2026238.10239.50231.00231.80231.80-2.79%114,724
Jan 13, 2026238.00239.65235.60238.45238.450.85%19,763
Jan 12, 2026235.45237.95233.40236.45236.450.38%45,018
Jan 9, 2026234.63237.85234.25235.55235.550.48%23,156
Jan 8, 2026241.58242.50234.00234.43234.43-4.18%261,841
Jan 7, 2026240.00247.25241.65244.65244.651.66%620,474
Jan 6, 2026242.25241.75237.20240.65240.65-325,546
Jan 5, 2026238.78243.60237.70240.65240.651.52%164,227
Jan 2, 2026234.20237.70233.00237.05237.050.92%739,369
Dec 31, 2025235.00235.95234.00234.90234.90-0.72%358
Dec 30, 2025235.20236.70234.55236.60236.60-0.02%47,458
Dec 29, 2025236.00238.10234.60236.65236.650.72%346,195
Dec 24, 2025235.00235.65234.35234.95234.95-0.44%13,261
Dec 23, 2025235.68236.90234.75236.00236.00-0.30%162,965
Dec 22, 2025233.68237.75235.10236.70236.700.36%739,219
Dec 19, 2025234.88237.95234.50235.85235.850.59%418,684
Dec 18, 2025230.00234.70229.80234.48234.481.50%84,829
Dec 17, 2025239.25240.15230.88231.00231.00-3.45%261,484
Dec 16, 2025240.25242.35238.85239.25239.25-1.46%226,220
Dec 15, 2025237.45243.65236.40242.80242.803.14%53,662
Dec 12, 2025240.53244.90235.00235.40235.40-1.57%1,059,118
Dec 11, 2025242.78243.55236.20239.15239.152.30%769,098
Dec 10, 2025233.40236.40231.83233.77233.77-0.12%456,111
Dec 9, 2025238.00238.55232.45234.05234.05-0.62%35,337
Dec 8, 2025235.53238.65234.70235.50235.50-1.42%180,230
Dec 5, 2025237.10239.10235.50238.89238.890.56%317,165
Dec 4, 2025237.00238.15229.50237.55237.553.62%343,544
Dec 3, 2025229.15231.25227.00229.26229.26-0.45%310,428
Dec 2, 2025230.68233.30229.50230.30230.300.15%131,986
Dec 1, 2025230.15231.10227.85229.95229.95-0.43%292,236
Nov 28, 2025227.88231.14227.55230.95230.951.25%111,776
Nov 27, 2025229.53229.30226.10228.10228.100.77%105,146
Nov 26, 2025225.25227.30223.60226.35226.351.41%341,677
Nov 25, 2025223.15224.35221.40223.20223.20-0.17%456,204
Nov 24, 2025224.58225.70222.79223.58223.580.58%498,800
Nov 21, 2025223.78228.40220.45222.30222.30-2.77%631,400
Nov 20, 2025236.00233.50227.20228.62228.620.47%100,105
Nov 19, 2025226.78229.95225.05227.56227.560.51%125,119
Nov 18, 2025228.00229.40224.35226.40226.40-2.41%61,575
Nov 17, 2025234.40235.40231.60232.00232.00-1.52%132,470
Nov 14, 2025232.00235.65230.50235.58235.580.27%139,970
Nov 13, 2025239.53241.60234.05234.95234.95-1.74%27,104
Nov 12, 2025236.00246.42235.78239.11239.111.89%564,484
Nov 11, 2025233.53236.45233.25234.68234.68-0.24%48,802
Nov 10, 2025234.68235.70232.95235.25235.251.84%1,249,683
Nov 7, 2025235.30236.75227.90231.01231.01-1.74%84,704
Nov 6, 2025237.68241.55234.28235.10235.10-2.53%50,511
Nov 5, 2025238.53242.35237.95241.21241.210.61%105,480
Nov 4, 2025240.00252.10233.45239.75239.75-2.15%63,622
Nov 3, 2025245.00246.90242.70245.01245.01-0.44%63,953
Oct 31, 2025245.05249.40244.70246.10246.10-0.44%25,770
Oct 30, 2025250.00257.40244.55247.20247.20-3.84%100,065
Oct 29, 2025256.78258.80255.55257.08257.080.17%342,375
Oct 28, 2025256.40258.75255.05256.65256.65-0.80%76,656
Oct 27, 2025258.00259.55253.65258.71258.712.10%165,553
Oct 24, 2025250.93253.75249.10253.40253.402.45%122,990
Oct 23, 2025247.58250.10245.85247.33247.330.41%133,095
Oct 22, 2025248.25258.05244.45246.32246.32-1.12%634,687
Oct 21, 2025248.00250.30247.10249.10249.100.38%189,221
Oct 20, 2025247.53249.05246.75248.15248.150.04%50,874
Oct 17, 2025245.78249.40245.40248.06248.060.31%514,552
Oct 16, 2025250.00252.25246.40247.30247.300.88%28,249
Oct 15, 2025246.88248.60245.15245.15245.15-0.08%578,620