Skip to main content
Schneider Electric S.E. (LON:0NWV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
270.95
-7.72 (-2.77%)
At close: Apr 28, 2026

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.78279.10267.75270.95270.95-2.77%44,120
Apr 27, 2026276.40280.70274.30278.67278.671.34%184,505
Apr 24, 2026271.30277.55266.25275.00275.000.40%405,152
Apr 23, 2026271.58277.15269.55273.90273.90-2.53%228,252
Apr 22, 2026279.53284.80270.45281.00281.002.70%77,375
Apr 21, 2026276.53281.10269.80273.60273.600.22%134,616
Apr 20, 2026272.00274.70271.35273.01273.01-2.02%79,826
Apr 17, 2026268.73281.40262.70278.65278.653.19%48,961
Apr 16, 2026268.00271.35266.20270.04270.041.68%71,403
Apr 15, 2026267.53269.00255.65265.58265.580.04%53,820
Apr 14, 2026261.30268.00260.30265.48265.482.57%378,272
Apr 13, 2026258.30261.15253.45258.82258.82-0.83%16,950
Apr 10, 2026258.53263.40253.10260.99260.991.91%861,964
Apr 9, 2026253.58258.80252.15256.10256.10-0.13%99,307
Apr 8, 2026250.00259.00247.95256.42256.427.98%97,585
Apr 7, 2026232.45239.50231.15237.48237.482.42%16,550
Apr 2, 2026232.68236.95228.45231.87231.87-2.88%56,951
Apr 1, 2026239.15241.05235.40238.75238.755.00%40,520
Mar 31, 2026225.73231.55225.25227.39227.390.28%176,957
Mar 30, 2026227.00238.20223.30226.76226.76-1.07%566,940
Mar 27, 2026238.40238.20225.40229.20229.20-3.78%120,371
Mar 26, 2026245.93251.05238.05238.20238.20-3.50%373,899
Mar 25, 2026248.78250.20241.80246.85246.851.46%134,483
Mar 24, 2026242.78247.40236.50243.30243.30-0.16%268,132
Mar 23, 2026235.00249.55230.05243.70243.702.76%33,787
Mar 20, 2026247.00251.65237.14237.15237.15-3.20%714,055
Mar 19, 2026247.40253.35241.00245.00245.00-3.58%608,346
Mar 18, 2026250.58259.85249.50254.10254.100.87%495,158
Mar 17, 2026247.68254.25247.90251.91251.911.57%130,399
Mar 16, 2026248.53250.80243.90248.00248.00-1.02%643,130
Mar 13, 2026250.83254.95247.30250.55250.55-0.24%91,652
Mar 12, 2026255.78260.65249.70251.15251.15-0.61%414,961
Mar 11, 2026253.30257.65247.70252.70252.70-0.59%92,133
Mar 10, 2026255.58257.95251.30254.20254.205.89%338,627
Mar 9, 2026241.88246.27236.00240.05240.05-2.30%211,265
Mar 6, 2026255.15255.50245.45245.70245.70-4.77%28,765
Mar 5, 2026257.00261.50250.50258.00258.00-0.64%116,548
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