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)

8.270 -0.920 (-10.01%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 6.480 7.600 6.335 7.500 950,641 +1.30(+21.07%)
Dec 31, 2025 6.390 6.710 6.172 6.195 219,257 -0.04(-0.56%)
Dec 30, 2025 6.060 6.490 6.000 6.230 179,634 +0.07(+1.14%)
Dec 29, 2025 5.760 6.235 5.280 6.160 381,781 +0.30(+5.12%)
Dec 26, 2025 5.330 6.520 5.330 5.860 1,019,434 +0.84(+16.73%)
Dec 24, 2025 4.930 5.130 4.720 5.020 42,077 +0.05(+1.01%)
Dec 23, 2025 4.930 5.136 4.700 4.970 91,027 +0.02(+0.40%)
Dec 22, 2025 5.160 5.400 4.910 4.950 164,708 -0.12(-2.37%)
Dec 19, 2025 4.390 5.157 4.390 5.070 340,837 +0.76(+17.63%)
Dec 18, 2025 4.160 4.595 4.150 4.310 175,862 -0.02(-0.46%)
Dec 17, 2025 4.710 5.095 3.870 4.330 557,713 -0.39(-8.26%)
Dec 16, 2025 5.010 5.110 4.700 4.720 55,608 -0.32(-6.35%)
Dec 15, 2025 5.230 5.270 4.800 5.040 141,729 -0.10(-1.95%)
Dec 12, 2025 5.310 5.470 4.790 5.140 175,530 -0.04(-0.77%)
Dec 11, 2025 4.810 5.350 4.692 5.180 222,980 +0.41(+8.60%)
Dec 10, 2025 4.690 5.000 4.630 4.770 76,571 -0.07(-1.45%)
Dec 09, 2025 4.650 5.020 4.390 4.840 121,079 +0.15(+3.20%)
Dec 08, 2025 4.660 5.056 4.410 4.690 117,570 +0.02(+0.43%)
Dec 05, 2025 5.120 5.450 4.610 4.670 94,863 -0.45(-8.79%)
Dec 04, 2025 4.800 5.260 4.050 5.120 226,729 +0.37(+7.79%)
Dec 03, 2025 5.100 5.100 4.490 4.750 142,373 -0.37(-7.23%)
Dec 02, 2025 4.650 5.250 4.549 5.120 290,122 +0.47(+10.11%)
Dec 01, 2025 4.730 4.895 4.500 4.650 54,458 -0.20(-4.12%)
Nov 28, 2025 4.590 5.000 4.550 4.850 53,593 +0.24(+5.21%)
Nov 26, 2025 4.200 4.610 4.090 4.610 139,648 +0.48(+11.62%)
Nov 25, 2025 3.800 4.290 3.720 4.130 167,125 +0.31(+8.12%)
Nov 24, 2025 4.180 4.320 3.540 3.820 165,185 -0.33(-7.95%)
Nov 21, 2025 3.850 4.320 3.705 4.150 258,042 +0.28(+7.24%)
Nov 20, 2025 4.220 4.640 3.790 3.870 229,808 -0.27(-6.52%)
Nov 19, 2025 3.850 4.310 3.780 4.140 197,804 +0.38(+10.11%)
Nov 18, 2025 4.220 4.310 3.590 3.760 411,707 -0.57(-13.16%)
Nov 17, 2025 5.760 6.100 3.900 4.330 1,366,157 -1.16(-21.13%)
Nov 14, 2025 4.930 6.021 4.720 5.490 580,881 +0.57(+11.59%)
Nov 13, 2025 6.280 6.700 4.770 4.920 975,070 -0.73(-12.92%)
Nov 12, 2025 5.980 5.980 5.240 5.650 130,628 -0.14(-2.42%)
Nov 11, 2025 5.840 6.150 5.150 5.790 125,485 -0.15(-2.53%)
Nov 10, 2025 5.240 5.950 5.130 5.940 265,596 +0.98(+19.76%)
Nov 07, 2025 4.810 5.180 4.490 4.960 102,963 +0.09(+1.85%)
Nov 06, 2025 4.940 5.220 4.850 4.870 57,721 -0.11(-2.21%)
Nov 05, 2025 4.870 5.000 4.665 4.980 99,267 +0.16(+3.21%)
Nov 04, 2025 4.620 5.105 4.550 4.825 85,580 -0.22(-4.46%)
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.