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)

2.850 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 2.966 2.966 2.755 2.850 28,664 -0.12(-4.04%)
Jul 18, 2025 2.980 2.980 2.970 2.970 2,027 -0.07(-2.30%)
Jul 17, 2025 3.090 3.090 2.900 3.040 14,100 -0.04(-1.30%)
Jul 16, 2025 3.120 3.150 3.080 3.080 8,146 +0.06(+1.85%)
Jul 15, 2025 3.070 3.105 2.960 3.024 10,261 +0.03(+1.14%)
Jul 14, 2025 3.140 3.156 2.910 2.990 44,716 -0.15(-4.78%)
Jul 11, 2025 2.890 3.190 2.890 3.140 18,690 +0.16(+5.37%)
Jul 10, 2025 3.100 3.110 2.750 2.980 63,422 +0.00(+0.00%)
Jul 09, 2025 3.260 3.450 2.980 2.980 13,908 -0.24(-7.45%)
Jul 08, 2025 3.220 3.500 3.150 3.220 33,473 -0.19(-5.57%)
Jul 07, 2025 2.710 3.410 2.710 3.410 175,954 +0.72(+26.77%)
Jul 03, 2025 2.810 2.810 2.690 2.690 9,806 -0.08(-2.89%)
Jul 02, 2025 2.805 2.910 2.720 2.770 27,915 +0.13(+4.92%)
Jul 01, 2025 2.810 2.980 2.640 2.640 8,806 -0.13(-4.69%)
Jun 30, 2025 2.695 2.858 2.660 2.770 6,466 +0.15(+5.73%)
Jun 27, 2025 2.720 2.770 2.620 2.620 35,438 -0.14(-5.09%)
Jun 26, 2025 2.770 2.960 2.660 2.760 55,056 +0.03(+1.11%)
Jun 25, 2025 2.775 2.775 2.730 2.730 1,938 +0.07(+2.63%)
Jun 24, 2025 2.670 2.775 2.660 2.660 14,995 -0.02(-0.75%)
Jun 23, 2025 2.700 2.838 2.660 2.680 24,868 -0.02(-0.81%)
Jun 20, 2025 2.760 2.800 2.650 2.702 44,991 -0.03(-1.21%)
Jun 18, 2025 2.773 2.810 2.670 2.735 4,037 +0.07(+2.82%)
Jun 17, 2025 2.740 2.841 2.620 2.660 26,760 -0.09(-3.45%)
Jun 16, 2025 2.730 2.890 2.650 2.755 5,749 +0.08(+3.18%)
Jun 13, 2025 2.730 2.730 2.651 2.670 2,855 -0.07(-2.55%)
Jun 12, 2025 2.740 2.750 2.646 2.740 4,363 +0.07(+2.62%)
Jun 11, 2025 2.750 2.755 2.650 2.670 8,006 -0.08(-2.91%)
Jun 10, 2025 2.825 2.970 2.652 2.750 12,831 +0.06(+2.27%)
Jun 09, 2025 2.690 2.715 2.680 2.689 2,993 -0.10(-3.62%)
Jun 06, 2025 2.550 2.870 2.550 2.790 16,583 +0.15(+5.48%)
Jun 05, 2025 2.490 2.750 2.413 2.645 19,725 +0.23(+9.75%)
Jun 04, 2025 2.570 2.580 2.350 2.410 26,928 -0.11(-4.52%)
Jun 03, 2025 2.490 2.640 2.330 2.524 134,540 +0.00(+0.16%)
Jun 02, 2025 2.820 2.870 2.470 2.520 35,375 -0.24(-8.70%)
May 30, 2025 2.870 2.950 2.760 2.760 5,835 -0.22(-7.38%)
May 29, 2025 2.900 3.000 2.720 2.980 33,719 +0.17(+6.05%)
May 28, 2025 2.870 2.990 2.684 2.810 29,258 -0.18(-6.02%)
May 27, 2025 3.110 3.110 2.890 2.990 18,225 -0.06(-1.97%)
May 23, 2025 3.010 3.090 2.960 3.050 8,224 +0.06(+2.18%)
May 22, 2025 3.030 3.200 2.970 2.985 30,318 +0.13(+4.74%)
May 21, 2025 2.810 3.100 2.730 2.850 13,813 -0.02(-0.77%)
May 20, 2025 2.600 3.180 2.485 2.872 42,396 +0.30(+11.66%)
May 19, 2025 2.910 3.170 2.490 2.572 26,882 -0.30(-10.38%)
May 16, 2025 2.930 3.050 2.660 2.870 24,810 -0.10(-3.37%)
May 15, 2025 3.050 3.154 2.960 2.970 5,263 +0.01(+0.34%)
May 14, 2025 3.100 3.250 2.920 2.960 20,006 -0.24(-7.50%)
May 13, 2025 3.110 3.200 3.080 3.200 4,377 -0.02(-0.68%)
May 12, 2025 3.490 3.490 3.222 3.222 5,657 -0.24(-6.88%)
May 09, 2025 3.450 3.715 3.125 3.460 10,128 +0.16(+4.85%)
May 08, 2025 3.680 3.910 3.215 3.300 34,876 -0.32(-8.84%)
May 07, 2025 4.180 4.180 3.620 3.620 29,469 -0.51(-12.35%)
May 06, 2025 4.030 4.200 3.700 4.130 23,399 +0.02(+0.49%)
May 05, 2025 4.400 4.400 3.935 4.110 18,281 +0.11(+2.75%)
May 02, 2025 3.960 4.020 3.620 4.000 4,727 -0.03(-0.74%)
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 following
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.