Skip to main content
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
229.26
-1.04 (-0.45%)
At close: Dec 3, 2025

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025244.88246.90239.65245.35245.35-0.63%242,363
Oct 13, 2025246.53247.60245.25246.90246.900.78%747,363
Oct 10, 2025246.53250.10244.90245.00245.00-1.61%183,893
Oct 9, 2025250.00251.45248.55249.00249.001.26%95,709
Oct 8, 2025246.45249.70245.90245.90245.90-0.51%386,680
Oct 7, 2025249.15250.25245.50247.16247.16-1.43%57,363
Oct 6, 2025247.53254.65246.55250.75250.750.42%28,092
Oct 3, 2025252.00252.80247.95249.70249.70-0.42%1,070,969
Oct 2, 2025250.88253.25249.00250.75250.752.35%351,476
Oct 1, 2025239.63245.75228.90245.00245.003.03%344,850
Sep 30, 2025234.58238.00233.70237.80237.801.52%165,436
Sep 29, 2025239.93238.40234.00234.25234.25-0.43%127,116
Sep 26, 2025231.00239.65231.05235.25235.251.82%78,876
Sep 25, 2025232.20232.65228.00231.05231.05-0.35%738,337
Sep 24, 2025232.53234.32230.55231.85231.85-1.17%539,920
Sep 23, 2025233.78235.15230.55234.60234.602.44%48,521
Sep 22, 2025228.73231.10227.10229.01229.01-0.91%351,695
Sep 19, 2025232.63233.80230.70231.10231.10-0.67%123,196
Sep 18, 2025228.15234.20228.90232.65232.652.11%742,216
Sep 17, 2025230.00230.45226.90227.84227.84-2.26%361,527
Sep 16, 2025232.00234.25228.80233.12233.12-0.27%87,315
Sep 15, 2025232.00234.75231.05233.75233.750.77%253,586
Sep 12, 2025228.53233.65227.60231.96231.961.01%79,485
Sep 11, 2025229.53232.35227.65229.65229.651.31%337,606
Sep 10, 2025228.20230.20226.50226.68226.680.93%466,109
Sep 9, 2025226.00226.50223.45224.59224.59-0.69%103,717
Sep 8, 2025219.53226.40219.40226.15226.153.26%46,557
Sep 5, 2025219.88220.25217.15219.01219.011.14%97,794
Sep 4, 2025217.53218.20215.70216.55216.551.11%26,543
Sep 3, 2025216.88219.90212.65214.18214.181.20%344,400
Sep 2, 2025215.05216.65210.25211.63211.630.66%208,995
Sep 1, 2025207.49211.40208.85210.25210.25-0.46%33,394
Aug 29, 2025211.15213.20209.65211.23211.23-1.16%21,683
Aug 28, 2025212.88214.60211.10213.70213.701.06%198,468
Aug 27, 2025210.49212.25210.20211.45211.450.31%78,502
Aug 26, 2025211.00211.85208.85210.80210.80-1.15%454,082
Aug 25, 2025214.80215.05212.95213.25213.25-1.15%12,261
Aug 22, 2025213.45216.25213.20215.73215.730.34%273,100
Aug 21, 2025215.88216.15213.20215.00215.00-0.66%37,603
Aug 20, 2025220.88221.00215.55216.43216.43-3.01%231,892
Aug 19, 2025218.53223.50218.85223.16223.162.13%542,315
Aug 18, 2025220.73221.35217.78218.50218.50-1.38%27,625
Aug 15, 2025222.00223.50220.28221.55221.55-0.20%35,268
Aug 14, 2025218.05222.05218.05222.00222.001.50%24,783
Aug 13, 2025222.30222.55218.00218.71218.71-1.57%92,953
Aug 12, 2025219.15222.85219.95222.20222.201.62%369,579
Aug 11, 2025224.10223.45218.19218.65218.65-1.51%26,475
Aug 8, 2025221.53222.80219.25222.00222.000.77%104,484
Aug 7, 2025216.00221.55214.85220.30220.301.85%168,676
Aug 6, 2025218.88216.35211.75216.30216.300.70%52,989
Aug 5, 2025222.45221.30214.40214.80214.80-2.05%55,516
Aug 4, 2025215.83219.45213.90219.30219.300.59%301,357
Aug 1, 2025223.68228.25212.75218.01218.01-4.71%115,566
Jul 31, 2025238.53240.80228.25228.79228.79-4.01%578,429
Jul 30, 2025235.53244.80236.65238.35238.35-0.55%710,792
Jul 29, 2025237.10241.60236.70239.67239.671.35%486,798
Jul 28, 2025241.45241.20235.80236.47236.470.14%265,760
Jul 25, 2025236.25237.70234.90236.15236.15-1.15%512,986
Jul 24, 2025240.00242.55238.60238.90238.901.16%38,322
Jul 23, 2025236.00237.60233.25236.15236.151.88%100,783
Jul 22, 2025232.53235.45230.80231.80231.80-1.77%933,893
Jul 21, 2025237.53240.10235.25235.98235.98-0.50%19,500