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

5.8300
-0.1100 (-1.85%)
NASDAQ · Last Trade: Apr 30th, 12:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20266.016.115.735.94708,6375.94
4/28/20265.906.035.505.95903,8015.95
4/27/20266.866.936.026.111,473,4416.11
4/24/20266.507.356.016.971,960,3506.97
4/23/20266.707.396.136.241,183,3236.24
4/22/20266.406.636.296.491,719,9166.49
4/21/20266.706.766.116.191,101,6936.19
4/20/20266.817.096.226.461,077,1916.46
4/17/20265.717.085.716.902,111,9496.90
4/16/20265.895.905.505.54345,9755.54
4/15/20265.775.855.525.81286,7815.81
4/14/20266.006.245.635.67449,2425.67
4/13/20265.345.925.295.85368,8585.85
4/10/20266.236.255.385.42349,5955.42
4/09/20265.406.145.325.96358,8355.96
4/08/20265.976.055.415.45881,9345.45
4/07/20265.075.654.935.46484,9725.46
4/06/20265.435.434.915.17557,3605.17
4/02/20264.965.614.925.35853,0945.35
4/01/20265.355.614.995.11686,6125.11
3/31/20265.495.704.975.30889,0095.30
3/30/20265.885.884.885.481,128,7455.48
3/27/20266.476.665.805.95815,5685.95
3/26/20267.157.386.416.60513,6566.60
3/25/20266.687.486.687.421,282,9607.42
3/24/20266.356.946.356.56388,8406.56
3/23/20266.276.836.276.45435,1876.45
3/20/20266.786.905.926.12463,0906.12
3/19/20266.536.646.216.52457,1896.52
3/18/20266.847.106.656.79476,5226.79
3/17/20266.427.196.426.94796,6606.94
3/16/20266.396.916.316.52278,2756.52
3/13/20267.057.156.306.31552,3936.31
3/12/20266.777.276.416.90505,6476.90
3/11/20266.887.316.366.872,435,4276.87
3/10/20266.437.086.006.21890,1536.21
3/09/20265.816.455.706.382,300,5406.38
3/06/20267.007.105.755.971,996,4465.97
3/05/20268.278.537.007.261,160,4427.26
3/04/20268.039.607.578.384,176,8938.38
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