Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCHMID Group N.V. - Class A Ordinary Shares (NQ: SHMD )

3.050 +0.040 (+1.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.050 3.200 2.735 3.050 84,458 +0.04(+1.33%)
Feb 13, 2025 3.020 3.160 3.010 3.010 45,119 +0.02(+0.67%)
Feb 12, 2025 2.520 3.165 2.510 2.990 110,925 +0.40(+15.44%)
Feb 11, 2025 2.330 2.590 2.200 2.590 135,666 +0.33(+14.60%)
Feb 10, 2025 2.190 2.260 2.110 2.260 12,509 +0.00(+0.00%)
Feb 07, 2025 2.150 2.260 1.970 2.260 35,235 +0.19(+9.18%)
Feb 06, 2025 2.100 2.150 1.957 2.070 70,178 -0.03(-1.43%)
Feb 05, 2025 2.290 2.290 2.080 2.100 61,400 -0.18(-7.89%)
Feb 04, 2025 1.980 2.300 1.900 2.280 85,598 +0.29(+14.57%)
Feb 03, 2025 2.010 2.030 1.950 1.990 15,092 -0.00(-0.03%)
Jan 31, 2025 2.050 2.075 1.970 1.991 37,292 -0.01(-0.47%)
Jan 30, 2025 2.100 2.110 1.980 2.000 285,377 +0.02(+1.01%)
Jan 29, 2025 2.000 2.050 1.955 1.980 46,762 -0.01(-0.50%)
Jan 28, 2025 2.100 2.100 1.860 1.990 27,647 +0.00(+0.00%)
Jan 27, 2025 2.200 2.240 1.960 1.990 44,629 -0.17(-7.87%)
Jan 24, 2025 2.200 2.270 2.020 2.160 40,441 -0.09(-4.00%)
Jan 23, 2025 2.350 2.350 2.070 2.250 52,746 -0.05(-2.09%)
Jan 22, 2025 2.400 2.430 2.260 2.298 36,741 -0.10(-4.25%)
Jan 21, 2025 2.430 2.550 2.310 2.400 38,910 -0.07(-2.83%)
Jan 17, 2025 2.440 2.530 2.350 2.470 22,838 +0.05(+2.07%)
Jan 16, 2025 2.500 2.600 2.260 2.420 29,796 +0.03(+1.26%)
Jan 15, 2025 2.600 2.630 2.260 2.390 48,026 -0.19(-7.36%)
Jan 14, 2025 2.650 2.710 2.417 2.580 19,845 +0.11(+4.45%)
Jan 13, 2025 2.700 2.824 2.270 2.470 86,186 -0.24(-8.86%)
Jan 10, 2025 2.770 2.889 2.560 2.710 54,762 -0.05(-1.81%)
Jan 08, 2025 2.810 2.990 2.750 2.760 27,331 -0.12(-4.17%)
Jan 07, 2025 2.900 3.060 2.820 2.880 17,431 -0.01(-0.35%)
Jan 06, 2025 3.020 3.020 2.810 2.890 60,794 -0.12(-3.99%)
Jan 03, 2025 3.100 3.210 2.820 3.010 76,134 -0.08(-2.59%)
Jan 02, 2025 3.210 3.210 2.950 3.090 33,618 +0.01(+0.32%)
Dec 31, 2024 3.080 0 +0.11(+3.70%)
Dec 30, 2024 2.960 3.153 2.720 2.970 49,304 -0.17(-5.41%)
Dec 27, 2024 3.260 3.370 2.920 3.140 109,428 -0.09(-2.79%)
Dec 26, 2024 3.380 3.600 3.160 3.230 76,428 -0.18(-5.28%)
Dec 24, 2024 3.330 3.500 3.330 3.410 14,054 +0.08(+2.40%)
Dec 23, 2024 3.300 3.440 3.235 3.330 27,678 +0.01(+0.30%)
Dec 20, 2024 3.200 3.410 2.920 3.320 52,108 +0.04(+1.22%)
Dec 19, 2024 3.260 3.450 3.160 3.280 69,962 +0.07(+2.18%)
Dec 18, 2024 3.100 3.370 3.100 3.210 32,998 +0.11(+3.55%)
Dec 17, 2024 3.230 3.300 3.010 3.100 48,955 -0.17(-5.20%)
Dec 16, 2024 3.250 3.440 3.110 3.270 104,752 +0.04(+1.24%)
Dec 13, 2024 3.250 3.500 2.970 3.230 60,866 -0.02(-0.62%)
Dec 12, 2024 3.300 3.480 2.950 3.250 73,413 -0.05(-1.52%)
Dec 11, 2024 3.070 3.475 2.855 3.300 115,637 +0.32(+10.74%)
Dec 10, 2024 2.450 3.030 2.450 2.980 119,818 +0.48(+19.20%)
Dec 09, 2024 2.470 2.690 2.220 2.500 60,252 +0.01(+0.40%)
Dec 06, 2024 2.170 2.650 1.980 2.490 41,449 +0.29(+13.18%)
Dec 05, 2024 2.360 2.398 2.120 2.200 45,158 -0.15(-6.38%)
Dec 04, 2024 2.420 2.460 2.350 2.350 27,892 -0.08(-3.29%)
Dec 03, 2024 2.300 2.490 2.120 2.430 62,198 +0.08(+3.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.