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

4.9200
-0.3400 (-6.46%)
NASDAQ· Last Trade: Jun 9th, 12:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20265.305.394.965.251,224,8545.25
6/05/20266.306.304.975.051,889,1705.05
6/04/20266.086.355.886.23720,5806.23
6/03/20266.606.605.866.421,195,1536.42
6/02/20266.747.006.446.63599,9976.63
6/01/20266.546.696.266.64649,9646.64
5/29/20260.007.086.306.67916,0896.67
5/28/20266.887.296.566.91983,5126.91
5/27/20267.467.646.626.861,238,6066.86
5/26/20267.708.187.287.501,198,5147.50
5/22/20267.508.187.267.491,140,7587.49
5/21/20266.877.546.827.451,085,4237.45
5/20/20267.457.906.736.981,291,7076.98
5/19/20267.097.786.807.281,848,0617.28
5/18/20266.887.736.707.483,276,3237.48
5/15/20266.356.916.206.871,254,2846.87
5/14/20266.226.756.206.641,333,4016.64
5/13/20266.066.215.796.17672,5826.17
5/12/20265.855.995.615.96660,9235.96
5/11/20266.136.445.755.991,400,1335.99
5/08/20265.956.655.916.002,065,6636.00
5/07/20265.525.755.305.67331,2595.67
5/06/20265.405.685.265.60720,2245.60
5/05/20265.395.695.255.29559,2025.29
5/04/20266.206.215.295.311,353,1535.31
5/01/20265.846.395.816.37787,9386.37
4/30/20265.835.965.505.92871,6845.92
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
3/10/20266.437.086.006.21890,6536.21
3/09/20265.816.455.706.382,300,5406.38