SCHMID Group NV (SHMD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 8.41121495327 | 3.21 | 3.6 | 2.92 | 41399 | 3.28461446 | CS |
| 4 | 1.21 | 53.3039647577 | 2.27 | 3.6 | 1.98 | 57908 | 2.95868569 | CS |
| 12 | 0.18 | 5.45454545455 | 3.3 | 3.68 | 1.98 | 39428 | 2.89186332 | CS |
| 26 | -0.92 | -20.9090909091 | 4.4 | 5.17 | 1.98 | 39572 | 3.5744931 | CS |
| 52 | -1.97 | -36.1467889908 | 5.45 | 6.13 | 1.98 | 43634 | 3.72857216 | CS |
| 156 | -1.97 | -36.1467889908 | 5.45 | 6.13 | 1.98 | 43634 | 3.72857216 | CS |
| 260 | -1.97 | -36.1467889908 | 5.45 | 6.13 | 1.98 | 43634 | 3.72857216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.445 | 0.12 | 3.45 | 3.33 | 3.5 | 3.33 | 14054 |
| 1734996900 | 3.33 | 0.01 | 0.30 | 3.3 | 3.44 | 3.235 | 26505 |
| 1734737700 | 3.32 | 0.11 | 3.43 | 3.2 | 3.41 | 2.92 | 50634 |
| 1734651300 | 3.21 | 0 | 0.00 | 3.33 | 3.45 | 3.16 | 71564 |
| 1734564900 | 3.21 | 0.11 | 3.55 | 3.12 | 3.37 | 3.12 | 31022 |
| 1734478500 | 3.1 | -0.17 | -5.20 | 3.23 | 3.3 | 3.0099999 | 46935 |
| 1734392100 | 3.27 | 0.04 | 1.24 | 3.25 | 3.44 | 3.11 | 104049 |
| 1734132900 | 3.23 | -0.02 | -0.62 | 3.46 | 3.5 | 2.97 | 60319 |
| 1734046500 | 3.25 | -0.05 | -1.52 | 3.3 | 3.48 | 2.95 | 72365 |
| 1733960100 | 3.3 | 0.32 | 10.74 | 3.07 | 3.475 | 2.855 | 114677 |
| 1733873700 | 2.98 | 0.48 | 19.20 | 2.5001 | 3.0299999 | 2.5 | 118720 |
| 1733787300 | 2.5 | 0.01 | 0.40 | 2.38 | 2.69 | 2.31 | 58546 |
| 1733528100 | 2.49 | 0.29 | 13.18 | 2.11 | 2.65 | 1.98 | 41218 |
| 1733441700 | 2.2 | -0.15 | -6.38 | 2.36 | 2.3977 | 2.12 | 43827 |
| 1733355300 | 2.35 | -0.08 | -3.29 | 2.42 | 2.46 | 2.35 | 26962 |
| 1733268900 | 2.43 | 0.08 | 3.40 | 2.355 | 2.4899 | 2.12 | 61397 |
| 1733182500 | 2.35 | -0.01 | -0.42 | 2.4 | 2.4 | 2.1001 | 53237 |
| 1732917840 | 2.36 | 0.04 | 1.72 | 2.27 | 2.45 | 2.2599999 | 27935 |
| 1732750500 | 2.32 | -0.06 | -2.52 | 2.34 | 2.63 | 2.25 | 39842 |
| 1732664100 | 2.38 | -0.02 | -0.83 | 2.42 | 2.44 | 2.18 | 46204 |
| 1732577700 | 2.4 | -0.08 | -3.23 | 2.6 | 2.7201 | 2.25 | 50269 |
| 1732318500 | 2.48 | -0.06 | -2.36 | 2.375 | 2.67 | 2.29 | 16819 |
| 1732232100 | 2.54 | 0.15 | 6.28 | 2.39 | 2.6 | 2.25 | 23070 |
| 1732145700 | 2.39 | -0.12 | -4.78 | 2.63 | 2.9205 | 2.2799999 | 44572 |
| 1732059300 | 2.5099999 | -0.1 | -3.83 | 2.7599999 | 3.0099999 | 2.39 | 75566 |
| 1731972900 | 2.61 | -0.18 | -6.45 | 2.85 | 2.93 | 2.6 | 32344 |
| 1731713700 | 2.79 | 0.19 | 7.31 | 2.63 | 2.82 | 2.6 | 55926 |
| 1731627300 | 2.6 | 0 | 0.00 | 2.74 | 2.74 | 2.6 | 69291 |
| 1731540900 | 2.6 | -0.19 | -6.81 | 2.72 | 2.73 | 2.6 | 30747 |
| 1731454500 | 2.79 | 0.31 | 12.50 | 2.59 | 2.79 | 2.5 | 31940 |
| 1731368100 | 2.48 | -0.19 | -7.12 | 2.62 | 2.87 | 2.38 | 45060 |
| 1731108900 | 2.67 | -0.05 | -1.84 | 2.73 | 2.89 | 2.5 | 24924 |
| 1731022500 | 2.72 | -0.11 | -3.89 | 2.99 | 2.99 | 2.5 | 73130 |
| 1730936100 | 2.83 | 0.07 | 2.54 | 2.89 | 3 | 2.8 | 7332 |
| 1730849700 | 2.7599999 | -0.05 | -1.78 | 2.86 | 3 | 2.7599999 | 13357 |
| 1730763300 | 2.81 | -0.06 | -2.09 | 2.89 | 3.0299999 | 2.8 | 20504 |
| 1730500500 | 2.87 | -0.03 | -1.03 | 2.81 | 2.94 | 2.81 | 5431 |
| 1730414100 | 2.9 | 0.1 | 3.57 | 2.97 | 2.97 | 2.82 | 2359 |
| 1730327700 | 2.8 | -0.12 | -4.11 | 2.99 | 3.0099999 | 2.8 | 11438 |
| 1730241300 | 2.92 | 0.05 | 1.74 | 3.1 | 3.1 | 2.89 | 28957 |
| 1730154900 | 2.87 | -0.04 | -1.37 | 2.99 | 3.015 | 2.85 | 10610 |
| 1729895700 | 2.91 | 0.09 | 3.19 | 2.9 | 3.0299999 | 2.82 | 14455 |
| 1729809300 | 2.82 | -0.26 | -8.44 | 3.08 | 3.2806 | 2.82 | 33560 |
| 1729722900 | 3.08 | 0.12 | 4.05 | 2.92 | 3.08 | 2.81 | 7476 |
| 1729636500 | 2.96 | -0.04 | -1.33 | 3.12 | 3.12 | 2.95 | 6750 |
| 1729550100 | 3 | -0.29 | -8.81 | 3.2799999 | 3.37 | 3 | 11138 |
| 1729290900 | 3.29 | 0.5 | 17.92 | 2.9 | 3.48 | 2.84 | 52856 |
| 1729204500 | 2.79 | -0.36 | -11.43 | 3.12 | 3.2599999 | 2.7599999 | 61719 |
| 1729118100 | 3.15 | -0.2 | -5.97 | 3.32 | 3.35 | 3.13 | 24471 |
| 1729031700 | 3.35 | -0.11 | -3.18 | 3.4 | 3.52 | 3.2799999 | 14362 |
| 1728945300 | 3.46 | 0.15 | 4.53 | 3.3 | 3.47 | 3.3 | 9773 |
| 1728686100 | 3.31 | -0.17 | -4.89 | 3.45 | 3.45 | 3.205 | 20280 |
| 1728599700 | 3.48 | 0.28 | 8.75 | 3.18 | 3.66 | 3.13 | 48374 |
| 1728513300 | 3.2 | -0.23 | -6.66 | 3.27 | 3.46 | 3.2 | 21552 |
| 1728426900 | 3.4285 | -0.01 | -0.19 | 3.39 | 3.595 | 3.2599999 | 14872 |
| 1728340500 | 3.435 | -0.1 | -2.69 | 3.57 | 3.6346 | 3.42 | 10086 |
| 1728081300 | 3.53 | 0.22 | 6.65 | 3.55 | 3.68 | 3.46 | 74265 |
| 1727994900 | 3.31 | -0.08 | -2.22 | 3.3 | 3.43 | 3 | 54089 |
| 1727908500 | 3.385 | -0.24 | -6.62 | 3.57 | 3.88 | 3.21 | 88991 |
| 1727822100 | 3.625 | 0.06 | 1.54 | 3.6 | 3.625 | 3.49 | 49255 |
| 1727735520 | 3.57 | 0.21 | 6.25 | 3.44 | 3.68 | 3.39 | 41245 |
| 1727476500 | 3.36 | -0.38 | -10.16 | 3.71 | 3.82 | 3.06 | 64782 |
| 1727390100 | 3.74 | 0.16 | 4.32 | 3.7 | 3.78 | 3.55 | 27342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
