ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.310 -0.590 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 7.050 7.150 6.300 6.310 552,393 -0.59(-8.55%)
Mar 12, 2026 6.770 7.270 6.410 6.900 505,647 +0.03(+0.44%)
Mar 11, 2026 6.880 7.310 6.360 6.870 2,435,427 +0.66(+10.63%)
Mar 10, 2026 6.430 7.080 6.000 6.210 890,153 -0.17(-2.66%)
Mar 09, 2026 5.810 6.450 5.700 6.380 2,300,540 +0.41(+6.87%)
Mar 06, 2026 7.000 7.100 5.751 5.970 1,996,446 -1.29(-17.77%)
Mar 05, 2026 8.270 8.530 7.000 7.260 1,160,442 -1.12(-13.37%)
Mar 04, 2026 8.030 9.600 7.570 8.380 4,176,893 +1.97(+30.73%)
Mar 03, 2026 6.500 6.840 6.080 6.410 352,782 -0.44(-6.42%)
Mar 02, 2026 6.200 7.660 6.170 6.850 393,196 +0.39(+6.04%)
Feb 27, 2026 6.560 6.790 6.215 6.460 295,394 -0.28(-4.15%)
Feb 26, 2026 7.220 7.220 6.520 6.740 200,075 -0.28(-3.99%)
Feb 25, 2026 7.000 7.340 6.522 7.020 547,735 -0.32(-4.36%)
Feb 24, 2026 6.980 7.760 6.980 7.340 222,323 +0.40(+5.76%)
Feb 23, 2026 7.670 7.909 6.912 6.940 388,251 -0.90(-11.48%)
Feb 20, 2026 7.900 8.130 7.630 7.840 172,232 +0.05(+0.64%)
Feb 19, 2026 7.000 7.900 6.980 7.790 164,086 +0.51(+7.08%)
Feb 18, 2026 7.820 8.014 6.800 7.275 405,799 -0.79(-9.85%)
Feb 17, 2026 7.550 8.200 7.035 8.070 442,327 +0.52(+6.89%)
Feb 13, 2026 8.540 9.150 7.340 7.550 706,533 -1.14(-13.12%)
Feb 12, 2026 9.660 9.660 7.770 8.690 667,708 -0.95(-9.85%)
Feb 11, 2026 10.10 10.10 9.126 9.640 169,576 -0.14(-1.43%)
Feb 10, 2026 9.950 10.25 9.440 9.780 136,023 -0.13(-1.31%)
Feb 09, 2026 10.40 10.49 9.630 9.910 272,162 -0.51(-4.89%)
Feb 06, 2026 9.260 10.65 9.260 10.42 549,617 +1.33(+14.63%)
Feb 05, 2026 9.070 10.000 8.510 9.090 464,463 -0.29(-3.09%)
Feb 04, 2026 9.670 9.696 8.400 9.380 438,406 -0.24(-2.49%)
Feb 03, 2026 10.25 10.30 9.050 9.620 348,460 -0.25(-2.53%)
Feb 02, 2026 9.080 10.56 9.060 9.870 636,000 +0.85(+9.42%)
Jan 30, 2026 8.850 9.300 8.530 9.020 305,318 +0.16(+1.81%)
Jan 29, 2026 9.200 9.310 8.180 8.860 245,036 -0.16(-1.77%)
Jan 28, 2026 9.000 9.310 8.326 9.020 438,488 +0.36(+4.16%)
Jan 27, 2026 8.200 8.690 7.870 8.660 240,315 +0.50(+6.13%)
Jan 26, 2026 8.000 8.490 7.590 8.160 433,456 -0.04(-0.43%)
Jan 23, 2026 8.750 8.825 8.070 8.195 333,311 -0.49(-5.70%)
Jan 22, 2026 9.170 9.220 8.080 8.690 845,305 +0.20(+2.36%)
Jan 21, 2026 9.200 9.980 8.030 8.490 991,625 -0.70(-7.62%)
Jan 20, 2026 8.080 9.550 7.960 9.190 845,842 +0.91(+10.99%)
Jan 16, 2026 7.710 8.390 7.500 8.280 241,061 +0.56(+7.25%)
Jan 15, 2026 7.590 8.040 7.470 7.720 214,929 +0.33(+4.47%)
Jan 14, 2026 7.760 7.983 7.330 7.390 251,437 -0.55(-6.93%)
Jan 13, 2026 7.600 8.378 7.380 7.940 456,568 +0.30(+3.93%)
Jan 12, 2026 8.590 8.750 7.350 7.640 484,070 -0.93(-10.85%)
Jan 09, 2026 8.370 9.080 8.110 8.570 423,579 +0.27(+3.25%)
Jan 08, 2026 7.370 9.000 7.000 8.300 857,957 +0.80(+10.67%)
Jan 07, 2026 7.300 8.000 7.000 7.500 400,426 +0.20(+2.74%)
Jan 06, 2026 7.750 7.750 6.800 7.300 394,631 -0.36(-4.70%)
Jan 05, 2026 7.510 8.000 7.200 7.660 784,184 +0.16(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.