Schneider Electric S.E. (LON:0NWV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.10 | 239.10 | 235.50 | 238.89 | 238.89 | 0.56% | 317,165 |
| Dec 4, 2025 | 237.00 | 238.15 | 229.50 | 237.55 | 237.55 | 3.62% | 343,544 |
| Dec 3, 2025 | 229.15 | 231.25 | 227.00 | 229.26 | 229.26 | -0.45% | 310,428 |
| Dec 2, 2025 | 230.68 | 233.30 | 229.50 | 230.30 | 230.30 | 0.15% | 131,986 |
| Dec 1, 2025 | 230.15 | 231.10 | 227.85 | 229.95 | 229.95 | -0.43% | 292,236 |
| Nov 28, 2025 | 227.88 | 231.14 | 227.55 | 230.95 | 230.95 | 1.25% | 111,776 |
| Nov 27, 2025 | 229.53 | 229.30 | 226.10 | 228.10 | 228.10 | 0.77% | 105,146 |
| Nov 26, 2025 | 225.25 | 227.30 | 223.60 | 226.35 | 226.35 | 1.41% | 341,677 |
| Nov 25, 2025 | 223.15 | 224.35 | 221.40 | 223.20 | 223.20 | -0.17% | 456,204 |
| Nov 24, 2025 | 224.58 | 225.70 | 222.79 | 223.58 | 223.58 | 0.58% | 498,800 |
| Nov 21, 2025 | 223.78 | 228.40 | 220.45 | 222.30 | 222.30 | -2.77% | 631,400 |
| Nov 20, 2025 | 236.00 | 233.50 | 227.20 | 228.62 | 228.62 | 0.47% | 100,105 |
| Nov 19, 2025 | 226.78 | 229.95 | 225.05 | 227.56 | 227.56 | 0.51% | 125,119 |
| Nov 18, 2025 | 228.00 | 229.40 | 224.35 | 226.40 | 226.40 | -2.41% | 61,575 |
| Nov 17, 2025 | 234.40 | 235.40 | 231.60 | 232.00 | 232.00 | -1.52% | 132,470 |
| Nov 14, 2025 | 232.00 | 235.65 | 230.50 | 235.58 | 235.58 | 0.27% | 139,970 |
| Nov 13, 2025 | 239.53 | 241.60 | 234.05 | 234.95 | 234.95 | -1.74% | 27,104 |
| Nov 12, 2025 | 236.00 | 246.42 | 235.78 | 239.11 | 239.11 | 1.89% | 564,484 |
| Nov 11, 2025 | 233.53 | 236.45 | 233.25 | 234.68 | 234.68 | -0.24% | 48,802 |
| Nov 10, 2025 | 234.68 | 235.70 | 232.95 | 235.25 | 235.25 | 1.84% | 1,249,683 |
| Nov 7, 2025 | 235.30 | 236.75 | 227.90 | 231.01 | 231.01 | -1.74% | 84,704 |
| Nov 6, 2025 | 237.68 | 241.55 | 234.28 | 235.10 | 235.10 | -2.53% | 50,511 |
| Nov 5, 2025 | 238.53 | 242.35 | 237.95 | 241.21 | 241.21 | 0.61% | 105,480 |
| Nov 4, 2025 | 240.00 | 252.10 | 233.45 | 239.75 | 239.75 | -2.15% | 63,622 |
| Nov 3, 2025 | 245.00 | 246.90 | 242.70 | 245.01 | 245.01 | -0.44% | 63,953 |
| Oct 31, 2025 | 245.05 | 249.40 | 244.70 | 246.10 | 246.10 | -0.44% | 25,770 |
| Oct 30, 2025 | 250.00 | 257.40 | 244.55 | 247.20 | 247.20 | -3.84% | 100,065 |
| Oct 29, 2025 | 256.78 | 258.80 | 255.55 | 257.08 | 257.08 | 0.17% | 342,375 |
| Oct 28, 2025 | 256.40 | 258.75 | 255.05 | 256.65 | 256.65 | -0.80% | 76,656 |
| Oct 27, 2025 | 258.00 | 259.55 | 253.65 | 258.71 | 258.71 | 2.10% | 165,553 |
| Oct 24, 2025 | 250.93 | 253.75 | 249.10 | 253.40 | 253.40 | 2.45% | 122,990 |
| Oct 23, 2025 | 247.58 | 250.10 | 245.85 | 247.33 | 247.33 | 0.41% | 133,095 |
| Oct 22, 2025 | 248.25 | 258.05 | 244.45 | 246.32 | 246.32 | -1.12% | 634,687 |
| Oct 21, 2025 | 248.00 | 250.30 | 247.10 | 249.10 | 249.10 | 0.38% | 189,221 |
| Oct 20, 2025 | 247.53 | 249.05 | 246.75 | 248.15 | 248.15 | 0.04% | 50,874 |
| Oct 17, 2025 | 245.78 | 249.40 | 245.40 | 248.06 | 248.06 | 0.31% | 514,552 |
| Oct 16, 2025 | 250.00 | 252.25 | 246.40 | 247.30 | 247.30 | 0.88% | 28,249 |
| Oct 15, 2025 | 246.88 | 248.60 | 245.15 | 245.15 | 245.15 | -0.08% | 578,620 |
| Oct 14, 2025 | 244.88 | 246.90 | 239.65 | 245.35 | 245.35 | -0.63% | 242,363 |
| Oct 13, 2025 | 246.53 | 247.60 | 245.25 | 246.90 | 246.90 | 0.78% | 747,363 |
| Oct 10, 2025 | 246.53 | 250.10 | 244.90 | 245.00 | 245.00 | -1.61% | 183,893 |
| Oct 9, 2025 | 250.00 | 251.45 | 248.55 | 249.00 | 249.00 | 1.26% | 95,709 |
| Oct 8, 2025 | 246.45 | 249.70 | 245.90 | 245.90 | 245.90 | -0.51% | 386,680 |
| Oct 7, 2025 | 249.15 | 250.25 | 245.50 | 247.16 | 247.16 | -1.43% | 57,363 |
| Oct 6, 2025 | 247.53 | 254.65 | 246.55 | 250.75 | 250.75 | 0.42% | 28,092 |
| Oct 3, 2025 | 252.00 | 252.80 | 247.95 | 249.70 | 249.70 | -0.42% | 1,070,969 |
| Oct 2, 2025 | 250.88 | 253.25 | 249.00 | 250.75 | 250.75 | 2.35% | 351,476 |
| Oct 1, 2025 | 239.63 | 245.75 | 228.90 | 245.00 | 245.00 | 3.03% | 344,850 |
| Sep 30, 2025 | 234.58 | 238.00 | 233.70 | 237.80 | 237.80 | 1.52% | 165,436 |
| Sep 29, 2025 | 239.93 | 238.40 | 234.00 | 234.25 | 234.25 | -0.43% | 127,116 |