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

8.9800
+2.5700 (40.09%)
NASDAQ · Last Trade: Mar 4th, 1:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SCHMID Group N.V. - Class A Ordinary Shares (SHMD)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20266.506.846.086.41352,7826.41
3/02/20266.207.666.176.85393,1966.85
2/27/20266.566.796.216.46295,3946.46
2/26/20267.227.226.526.74200,0756.74
2/25/20267.007.346.527.02547,7357.02
2/24/20266.987.766.987.34222,3237.34
2/23/20267.677.916.916.94388,2516.94
2/20/20267.908.137.637.84172,2327.84
2/19/20267.007.906.987.79164,0867.79
2/18/20267.828.016.807.28405,7997.28
2/17/20267.558.207.048.07442,3278.07
2/13/20268.549.157.347.55706,5337.55
2/12/20269.669.667.778.69667,7088.69
2/11/202610.1010.109.139.64169,5769.64
2/10/20269.9510.259.449.78136,0239.78
2/09/202610.4010.499.639.91272,1629.91
2/06/20269.2610.659.2610.42549,61710.42
2/05/20269.0710.008.519.09464,4639.09
2/04/20269.679.708.409.38438,4069.38
2/03/202610.2510.309.059.62348,4609.62
2/02/20269.0810.569.069.87636,0009.87
1/30/20268.859.308.539.02305,3189.02
1/29/20269.209.318.188.86245,0368.86
1/28/20269.009.318.339.02438,4889.02
1/27/20268.208.697.878.66240,3158.66
1/26/20268.008.497.598.16433,4568.16
1/23/20268.758.828.078.20333,3118.20
1/22/20269.179.228.088.69845,3058.69
1/21/20269.209.988.038.49991,6258.49
1/20/20268.089.557.969.19845,8429.19
1/16/20267.718.397.508.28241,0618.28
1/15/20267.598.047.477.72214,9297.72
1/14/20267.767.987.337.39251,4377.39
1/13/20267.608.387.387.94456,5687.94
1/12/20268.598.757.357.64484,0707.64
1/09/20268.379.088.118.57423,5798.57
1/08/20267.379.007.008.30857,9578.30
1/07/20267.308.007.007.50400,4267.50
1/06/20267.757.756.807.30394,6317.30
1/05/20267.518.007.207.66784,1847.66
1/02/20266.487.606.337.50950,6417.50
12/31/20256.396.716.176.20219,2576.20
12/30/20256.066.496.006.23179,6346.23
12/29/20255.766.245.286.16381,7816.16
12/26/20255.336.525.335.861,019,4345.86
12/24/20254.935.134.725.0242,0775.02
12/23/20254.935.144.704.9791,0274.97
12/22/20255.165.404.914.95164,7084.95
12/19/20254.395.164.395.07340,8375.07
12/18/20254.164.594.154.31175,8624.31
12/17/20254.715.093.874.33557,7134.33
12/16/20255.015.114.704.7255,6084.72
12/15/20255.235.274.805.04141,7295.04
12/12/20255.315.474.795.14175,5305.14
12/11/20254.815.354.695.18222,9805.18
12/10/20254.695.004.634.7776,5714.77
12/09/20254.655.024.394.84121,0794.84
12/08/20254.665.064.414.69117,5704.69
12/05/20255.125.454.614.6794,8634.67
12/04/20254.805.264.055.12226,7295.12