Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.320 -0.060 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 2.460 2.630 2.250 2.320 41,644 -0.06(-2.52%)
Nov 26, 2024 2.410 2.440 2.180 2.380 46,259 -0.02(-0.83%)
Nov 25, 2024 2.600 2.720 2.250 2.400 51,139 -0.08(-3.23%)
Nov 22, 2024 2.500 2.670 2.290 2.480 19,444 -0.06(-2.36%)
Nov 21, 2024 2.390 2.600 2.250 2.540 24,076 +0.15(+6.28%)
Nov 20, 2024 2.520 2.921 2.280 2.390 45,518 -0.12(-4.78%)
Nov 19, 2024 2.620 3.010 2.390 2.510 76,486 -0.10(-3.83%)
Nov 18, 2024 2.850 2.930 2.600 2.610 33,149 -0.18(-6.45%)
Nov 15, 2024 2.600 2.820 2.600 2.790 56,422 +0.19(+7.31%)
Nov 14, 2024 2.600 2.740 2.600 2.600 69,501 +0.00(+0.00%)
Nov 13, 2024 2.760 2.760 2.600 2.600 30,892 -0.19(-6.81%)
Nov 12, 2024 2.540 2.790 2.500 2.790 32,093 +0.31(+12.50%)
Nov 11, 2024 2.620 2.870 2.380 2.480 46,307 -0.19(-7.12%)
Nov 08, 2024 2.730 2.890 2.500 2.670 26,311 -0.05(-1.84%)
Nov 07, 2024 2.940 2.990 2.500 2.720 73,761 -0.11(-3.89%)
Nov 06, 2024 2.940 3.000 2.800 2.830 8,192 +0.07(+2.54%)
Nov 05, 2024 2.860 3.000 2.760 2.760 13,582 -0.05(-1.78%)
Nov 04, 2024 2.860 3.030 2.800 2.810 20,979 -0.06(-2.09%)
Nov 01, 2024 2.810 2.940 2.810 2.870 5,431 -0.03(-1.03%)
Oct 31, 2024 2.810 2.900 2.810 2.900 2,477 +0.10(+3.57%)
Oct 30, 2024 2.860 3.010 2.800 2.800 11,688 -0.12(-4.11%)
Oct 29, 2024 2.900 3.100 2.890 2.920 29,225 +0.05(+1.74%)
Oct 28, 2024 3.000 3.000 2.850 2.870 10,726 -0.04(-1.37%)
Oct 25, 2024 2.950 3.030 2.820 2.910 14,455 +0.09(+3.19%)
Oct 24, 2024 3.080 3.281 2.820 2.820 33,565 -0.26(-8.44%)
Oct 23, 2024 3.000 3.080 2.810 3.080 7,476 +0.12(+4.05%)
Oct 22, 2024 3.030 3.090 2.950 2.960 6,974 -0.04(-1.33%)
Oct 21, 2024 3.330 3.350 3.000 3.000 11,138 -0.29(-8.81%)
Oct 18, 2024 2.900 3.480 2.840 3.290 52,856 +0.50(+17.92%)
Oct 17, 2024 3.250 3.250 2.760 2.790 61,719 -0.36(-11.43%)
Oct 16, 2024 3.210 3.210 3.130 3.150 24,471 -0.20(-5.97%)
Oct 15, 2024 3.430 3.520 3.280 3.350 14,362 -0.11(-3.18%)
Oct 14, 2024 3.420 3.470 3.320 3.460 9,773 +0.15(+4.53%)
Oct 11, 2024 3.390 3.420 3.205 3.310 22,487 -0.17(-4.89%)
Oct 10, 2024 3.230 3.660 3.130 3.480 49,961 +0.28(+8.75%)
Oct 09, 2024 3.270 3.400 3.200 3.200 21,552 -0.23(-6.66%)
Oct 08, 2024 3.585 3.615 3.260 3.429 16,647 -0.01(-0.19%)
Oct 07, 2024 3.460 3.635 3.420 3.435 11,806 -0.09(-2.69%)
Oct 04, 2024 3.440 3.680 3.382 3.530 79,075 +0.22(+6.65%)
Oct 03, 2024 3.430 3.430 3.000 3.310 55,169 -0.07(-2.22%)
Oct 02, 2024 3.700 3.880 3.210 3.385 105,732 -0.24(-6.62%)
Oct 01, 2024 3.550 3.700 3.490 3.625 70,534 +0.06(+1.54%)
Sep 30, 2024 3.440 3.680 3.150 3.570 43,918 +0.21(+6.25%)
Sep 27, 2024 3.770 3.820 3.060 3.360 64,782 -0.38(-10.16%)
Sep 26, 2024 3.700 3.780 3.550 3.740 27,342 +0.16(+4.32%)
Sep 25, 2024 3.750 3.750 3.510 3.585 11,823 -0.04(-0.97%)
Sep 24, 2024 3.860 3.860 3.600 3.620 27,732 -0.23(-5.97%)
Sep 23, 2024 3.900 3.900 3.735 3.850 53,411 -0.04(-1.03%)
Sep 20, 2024 3.900 3.900 3.680 3.890 27,607 +0.06(+1.43%)
Sep 19, 2024 3.800 3.930 3.720 3.835 22,924 +0.13(+3.51%)
Sep 18, 2024 3.710 3.840 3.580 3.705 29,215 +0.04(+0.95%)
Sep 17, 2024 3.630 3.740 3.560 3.670 7,535 +0.04(+1.10%)
Sep 16, 2024 3.845 3.845 3.620 3.630 7,192 -0.10(-2.81%)
Sep 13, 2024 3.790 3.820 3.240 3.735 62,325 -0.08(-2.23%)
Sep 12, 2024 3.870 3.870 3.670 3.820 36,886 -0.05(-1.29%)
Sep 11, 2024 3.860 3.870 3.800 3.870 19,649 +0.07(+1.84%)
Sep 10, 2024 3.850 3.860 3.800 3.800 20,115 -0.02(-0.46%)
Sep 09, 2024 3.800 3.817 3.800 3.817 19,225 +0.01(+0.20%)
Sep 06, 2024 3.800 3.850 3.800 3.810 47,110 +0.10(+2.69%)
Sep 05, 2024 3.780 3.845 3.640 3.710 39,947 -0.14(-3.63%)
Sep 04, 2024 3.970 3.970 3.850 3.850 5,043 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.