NasdaqGM - Nasdaq Real Time Price USD
SCHMID Group N.V. (SHMD)
As of 1:58 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 2.5400 | 2.7299 | 2.5000 | 2.6100 | 2.6100 | 29,278 |
| Nov 11, 2024 | 2.6200 | 2.8700 | 2.3800 | 2.4800 | 2.4800 | 46,300 |
| Nov 8, 2024 | 2.7300 | 2.8900 | 2.5000 | 2.6700 | 2.6700 | 26,300 |
| Nov 7, 2024 | 2.9400 | 2.9900 | 2.5000 | 2.7200 | 2.7200 | 73,800 |
| Nov 6, 2024 | 2.9400 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 8,200 |
| Nov 5, 2024 | 2.8600 | 3.0000 | 2.7600 | 2.7600 | 2.7600 | 13,600 |
| Nov 4, 2024 | 2.8600 | 3.0300 | 2.8000 | 2.8100 | 2.8100 | 21,000 |
| Nov 1, 2024 | 2.8100 | 2.9400 | 2.8100 | 2.8700 | 2.8700 | 5,400 |
| Oct 31, 2024 | 2.8100 | 2.9000 | 2.8100 | 2.9000 | 2.9000 | 2,500 |
| Oct 30, 2024 | 2.8600 | 3.0100 | 2.8000 | 2.8000 | 2.8000 | 11,700 |
| Oct 29, 2024 | 2.9000 | 3.1000 | 2.8900 | 2.9200 | 2.9200 | 29,200 |
| Oct 28, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 10,700 |
| Oct 25, 2024 | 2.9500 | 3.0300 | 2.8200 | 2.9100 | 2.9100 | 14,500 |
| Oct 24, 2024 | 3.0800 | 3.2810 | 2.8200 | 2.8200 | 2.8200 | 33,600 |
| Oct 23, 2024 | 3.0000 | 3.0800 | 2.8100 | 3.0800 | 3.0800 | 7,500 |
| Oct 22, 2024 | 3.0300 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 7,000 |
| Oct 21, 2024 | 3.3300 | 3.3500 | 3.0000 | 3.0000 | 3.0000 | 11,100 |
| Oct 18, 2024 | 2.9000 | 3.4800 | 2.8400 | 3.2900 | 3.2900 | 52,900 |
| Oct 17, 2024 | 3.2500 | 3.2500 | 2.7600 | 2.7900 | 2.7900 | 61,700 |
| Oct 16, 2024 | 3.2100 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 24,500 |
| Oct 15, 2024 | 3.4300 | 3.5200 | 3.2800 | 3.3500 | 3.3500 | 14,400 |
| Oct 14, 2024 | 3.4200 | 3.4700 | 3.3200 | 3.4600 | 3.4600 | 9,800 |
| Oct 11, 2024 | 3.3900 | 3.4200 | 3.2050 | 3.3100 | 3.3100 | 22,500 |
| Oct 10, 2024 | 3.2300 | 3.6600 | 3.1300 | 3.4800 | 3.4800 | 50,000 |
| Oct 9, 2024 | 3.2700 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 21,600 |
| Oct 8, 2024 | 3.5850 | 3.6150 | 3.2600 | 3.4290 | 3.4290 | 16,600 |
| Oct 7, 2024 | 3.4600 | 3.6350 | 3.4200 | 3.4350 | 3.4350 | 11,800 |
| Oct 4, 2024 | 3.4400 | 3.6800 | 3.3820 | 3.5300 | 3.5300 | 79,100 |
| Oct 3, 2024 | 3.4300 | 3.4300 | 3.0000 | 3.3100 | 3.3100 | 55,200 |
| Oct 2, 2024 | 3.7000 | 3.8800 | 3.2100 | 3.3850 | 3.3850 | 105,700 |
| Oct 1, 2024 | 3.5500 | 3.7000 | 3.4900 | 3.6250 | 3.6250 | 70,500 |
| Sep 30, 2024 | 3.4400 | 3.6800 | 3.1500 | 3.5700 | 3.5700 | 43,900 |
| Sep 27, 2024 | 3.7700 | 3.8200 | 3.0600 | 3.3600 | 3.3600 | 64,800 |
| Sep 26, 2024 | 3.7000 | 3.7800 | 3.5500 | 3.7400 | 3.7400 | 27,300 |
| Sep 25, 2024 | 3.7500 | 3.7500 | 3.5100 | 3.5850 | 3.5850 | 11,800 |
| Sep 24, 2024 | 3.8600 | 3.8600 | 3.6000 | 3.6200 | 3.6200 | 27,700 |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.7350 | 3.8500 | 3.8500 | 53,400 |
| Sep 20, 2024 | 3.9000 | 3.9000 | 3.6800 | 3.8900 | 3.8900 | 27,600 |
| Sep 19, 2024 | 3.8000 | 3.9300 | 3.7200 | 3.8350 | 3.8350 | 22,900 |
| Sep 18, 2024 | 3.7100 | 3.8400 | 3.5800 | 3.7050 | 3.7050 | 29,200 |
| Sep 17, 2024 | 3.6300 | 3.7400 | 3.5600 | 3.6700 | 3.6700 | 7,500 |
| Sep 16, 2024 | 3.8450 | 3.8450 | 3.6200 | 3.6300 | 3.6300 | 7,200 |
| Sep 13, 2024 | 3.7900 | 3.8200 | 3.2400 | 3.7350 | 3.7350 | 62,300 |
| Sep 12, 2024 | 3.8700 | 3.8700 | 3.6700 | 3.8200 | 3.8200 | 36,900 |
| Sep 11, 2024 | 3.8550 | 3.8700 | 3.8000 | 3.8700 | 3.8700 | 19,600 |
| Sep 10, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 20,100 |
| Sep 9, 2024 | 3.8000 | 3.8180 | 3.8000 | 3.8180 | 3.8180 | 19,200 |
| Sep 6, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 47,100 |
| Sep 5, 2024 | 3.7800 | 3.8450 | 3.6400 | 3.7100 | 3.7100 | 39,900 |
| Sep 4, 2024 | 3.9700 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 5,000 |
| Sep 3, 2024 | 3.7800 | 3.9700 | 3.7800 | 3.8500 | 3.8500 | 4,200 |
| Aug 30, 2024 | 3.9000 | 4.0000 | 3.7800 | 3.7800 | 3.7800 | 24,500 |
| Aug 29, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 20,900 |
| Aug 28, 2024 | 3.8900 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 13,600 |
| Aug 27, 2024 | 3.9000 | 3.9500 | 3.8000 | 3.8900 | 3.8900 | 15,500 |
| Aug 26, 2024 | 4.0700 | 4.0700 | 3.8700 | 3.9400 | 3.9400 | 83,700 |
| Aug 23, 2024 | 3.9100 | 4.0250 | 3.9000 | 3.9900 | 3.9900 | 14,900 |
| Aug 22, 2024 | 3.9600 | 4.0000 | 3.8300 | 3.9400 | 3.9400 | 5,700 |
| Aug 21, 2024 | 4.1000 | 4.1000 | 3.9100 | 3.9800 | 3.9800 | 15,700 |
| Aug 20, 2024 | 4.0300 | 4.1400 | 3.9200 | 3.9450 | 3.9450 | 45,400 |
| Aug 19, 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9200 | 3.9200 | 16,500 |
| Aug 16, 2024 | 4.0550 | 4.0550 | 4.0000 | 4.0000 | 4.0000 | 2,800 |
| Aug 15, 2024 | 3.8700 | 3.9250 | 3.7130 | 3.8000 | 3.8000 | 33,500 |
| Aug 14, 2024 | 4.0000 | 4.1000 | 3.8600 | 3.8600 | 3.8600 | 97,900 |
| Aug 13, 2024 | 3.9800 | 4.1880 | 3.9400 | 4.0000 | 4.0000 | 21,400 |
| Aug 12, 2024 | 4.0000 | 4.2500 | 3.8000 | 3.8500 | 3.8500 | 53,900 |
| Aug 9, 2024 | 4.2500 | 4.2500 | 3.6600 | 3.9500 | 3.9500 | 87,000 |
| Aug 8, 2024 | 4.2900 | 4.2900 | 4.1100 | 4.2200 | 4.2200 | 8,900 |
| Aug 7, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 16,200 |
| Aug 6, 2024 | 4.5750 | 4.5750 | 4.2400 | 4.2400 | 4.2400 | 16,000 |
| Aug 5, 2024 | 4.4000 | 4.6200 | 3.8100 | 4.1300 | 4.1300 | 170,300 |
| Aug 2, 2024 | 4.5700 | 4.6110 | 4.3000 | 4.3000 | 4.3000 | 16,900 |
| Aug 1, 2024 | 4.5300 | 4.6850 | 4.3800 | 4.4800 | 4.4800 | 41,100 |
| Jul 31, 2024 | 4.6600 | 4.6950 | 4.5100 | 4.5100 | 4.5100 | 10,600 |
| Jul 30, 2024 | 4.5900 | 4.6100 | 4.5200 | 4.5900 | 4.5900 | 5,600 |
| Jul 29, 2024 | 4.5700 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 6,100 |
| Jul 26, 2024 | 4.7100 | 4.8500 | 4.6000 | 4.6600 | 4.6600 | 15,300 |
| Jul 25, 2024 | 4.5100 | 4.9800 | 4.5100 | 4.7700 | 4.7700 | 19,300 |
| Jul 24, 2024 | 4.5300 | 4.7300 | 4.4700 | 4.4700 | 4.4700 | 14,600 |
| Jul 23, 2024 | 4.5800 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | 46,200 |
| Jul 22, 2024 | 4.4300 | 4.6900 | 4.2800 | 4.4000 | 4.4000 | 23,800 |
| Jul 19, 2024 | 4.3500 | 4.6950 | 4.3500 | 4.4900 | 4.4900 | 40,800 |
| Jul 18, 2024 | 4.5100 | 4.7950 | 4.4000 | 4.4100 | 4.4100 | 48,500 |
| Jul 17, 2024 | 4.7200 | 4.8300 | 4.6900 | 4.7700 | 4.7700 | 42,200 |
| Jul 16, 2024 | 4.7000 | 4.9200 | 4.6150 | 4.8500 | 4.8500 | 66,900 |
| Jul 15, 2024 | 4.9000 | 4.9500 | 4.5400 | 4.7000 | 4.7000 | 46,300 |
| Jul 12, 2024 | 4.7900 | 4.8600 | 4.7000 | 4.7000 | 4.7000 | 39,300 |
| Jul 11, 2024 | 4.7900 | 4.9500 | 4.5300 | 4.8100 | 4.8100 | 68,100 |
| Jul 10, 2024 | 4.7000 | 4.8700 | 4.6500 | 4.8000 | 4.8000 | 43,300 |
| Jul 9, 2024 | 4.7000 | 4.9500 | 4.5100 | 4.8700 | 4.8700 | 115,800 |
| Jul 8, 2024 | 4.9350 | 4.9500 | 4.8000 | 4.8900 | 4.8900 | 26,000 |
| Jul 5, 2024 | 4.3800 | 5.1700 | 4.3800 | 4.8600 | 4.8600 | 120,900 |
| Jul 3, 2024 | 4.2800 | 4.8200 | 4.2800 | 4.5000 | 4.5000 | 121,400 |
| Jul 2, 2024 | 4.3700 | 4.5340 | 4.1600 | 4.1600 | 4.1600 | 49,900 |
| Jul 1, 2024 | 3.8800 | 4.3600 | 3.6100 | 4.3000 | 4.3000 | 44,200 |
| Jun 28, 2024 | 4.2100 | 4.3900 | 4.1200 | 4.1500 | 4.1500 | 70,000 |
| Jun 27, 2024 | 4.4000 | 4.4500 | 4.2750 | 4.2750 | 4.2750 | 64,200 |
| Jun 26, 2024 | 4.4000 | 4.5600 | 4.1500 | 4.3000 | 4.3000 | 44,600 |
| Jun 25, 2024 | 4.2300 | 4.7050 | 4.2300 | 4.4200 | 4.4200 | 128,400 |
| Jun 24, 2024 | 4.2400 | 4.7700 | 4.2000 | 4.3000 | 4.3000 | 45,200 |
| Jun 21, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 6,300 |
| Jun 20, 2024 | 4.2000 | 4.5400 | 4.2000 | 4.2500 | 4.2500 | 44,200 |
| Jun 18, 2024 | 4.2300 | 4.4900 | 3.9220 | 4.2750 | 4.2750 | 125,000 |
| Jun 17, 2024 | 4.2500 | 4.2500 | 3.8300 | 4.0500 | 4.0500 | 102,400 |
| Jun 14, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 65,700 |
| Jun 13, 2024 | 3.9200 | 4.2200 | 3.9200 | 4.2000 | 4.2000 | 6,600 |
| Jun 12, 2024 | 4.6000 | 4.7300 | 4.0800 | 4.0800 | 4.0800 | 22,000 |
| Jun 11, 2024 | 4.5900 | 4.7400 | 4.1800 | 4.4900 | 4.4900 | 93,000 |
| Jun 10, 2024 | 4.4700 | 4.5400 | 3.9900 | 4.5000 | 4.5000 | 123,900 |
| Jun 7, 2024 | 4.1400 | 4.5380 | 4.0000 | 4.4000 | 4.4000 | 113,500 |
| Jun 6, 2024 | 4.2200 | 4.5080 | 3.9200 | 4.2200 | 4.2200 | 32,600 |
| Jun 5, 2024 | 4.5000 | 4.6100 | 4.2200 | 4.2200 | 4.2200 | 14,700 |
| Jun 4, 2024 | 4.5700 | 4.8770 | 4.2900 | 4.3500 | 4.3500 | 19,700 |
| Jun 3, 2024 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | 4.5500 | 17,300 |
| May 31, 2024 | 4.6620 | 5.0000 | 4.6200 | 4.7000 | 4.7000 | 58,900 |
| May 30, 2024 | 4.3500 | 4.6850 | 4.3500 | 4.4700 | 4.4700 | 20,900 |
| May 29, 2024 | 4.5100 | 4.7690 | 4.4000 | 4.4000 | 4.4000 | 6,100 |
| May 28, 2024 | 4.3200 | 5.4500 | 4.3200 | 4.4500 | 4.4500 | 55,900 |
| May 24, 2024 | 3.9900 | 4.8000 | 3.9900 | 4.3200 | 4.3200 | 100,200 |
| May 23, 2024 | 3.9700 | 4.2070 | 3.9000 | 3.9500 | 3.9500 | 34,800 |
| May 22, 2024 | 3.8100 | 3.9700 | 3.8000 | 3.8330 | 3.8330 | 15,700 |
| May 21, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 16,400 |
| May 20, 2024 | 3.5400 | 3.8500 | 3.4100 | 3.6500 | 3.6500 | 75,500 |
| May 17, 2024 | 3.3500 | 3.6300 | 3.3500 | 3.6000 | 3.6000 | 110,700 |
| May 16, 2024 | 3.0200 | 3.4200 | 3.0000 | 3.2000 | 3.2000 | 41,700 |
| May 15, 2024 | 3.3000 | 3.5000 | 2.6900 | 3.0000 | 3.0000 | 50,900 |
| May 14, 2024 | 3.4750 | 3.6000 | 3.3200 | 3.3400 | 3.3400 | 48,700 |
| May 13, 2024 | 3.3450 | 3.5980 | 3.3000 | 3.3500 | 3.3500 | 23,800 |
| May 10, 2024 | 3.4000 | 3.6400 | 3.2500 | 3.4000 | 3.4000 | 40,000 |
| May 9, 2024 | 3.6100 | 3.6100 | 3.3000 | 3.4100 | 3.4100 | 33,300 |
| May 8, 2024 | 3.6500 | 3.6500 | 3.3700 | 3.4300 | 3.4300 | 44,000 |
| May 7, 2024 | 4.0000 | 4.0000 | 3.2300 | 3.4700 | 3.4700 | 164,400 |
| May 6, 2024 | 4.0600 | 5.2200 | 4.0600 | 4.4150 | 4.4150 | 160,900 |
| May 3, 2024 | 4.7400 | 4.7400 | 4.0000 | 4.0400 | 4.0400 | 20,700 |
| May 2, 2024 | 5.0000 | 5.1900 | 4.0100 | 4.5000 | 4.5000 | 58,500 |
| May 1, 2024 | 4.9200 | 6.1300 | 4.6100 | 4.8500 | 4.8500 | 45,300 |
Related Tickers
DNGFF Dongfang Electric Corporation Limited
1.1000
0.00%
TSHMY Shibaura Machine Co.,Ltd.
11.57
0.00%
IRG.F Airtificial Intelligence Structures, S.A.
0.0846
-1.05%
SEM.VI Semperit Aktiengesellschaft Holding
11.32
-0.88%
TECO.OL TECO 2030 ASA
0.4300
-5.29%
AUGN.TA Augwind Energy Tech Storage Ltd
462.60
-0.28%
BW-PA Babcock & Wilcox Enterprises, Inc.
14.68
+0.10%
AI.MC Airtificial Intelligence Structures, S.A.
0.0954
+0.32%
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
8.44
-5.86%
RCIT Reelcause, Inc.
2,247.24
0.00%