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. - Warrants (NQ:SHMDW)

3.000 +0.190 (+6.76%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.300 3.120 2.020 2.810 722,724 +0.41(+17.08%)
Jan 16, 2026 2.450 2.470 2.210 2.400 117,870 +0.20(+9.09%)
Jan 15, 2026 2.200 2.250 2.080 2.200 132,141 -0.04(-1.79%)
Jan 14, 2026 2.400 2.470 1.990 2.240 112,007 -0.17(-7.00%)
Jan 13, 2026 2.220 2.550 1.930 2.409 78,425 -0.08(-3.27%)
Jan 12, 2026 2.800 3.020 2.160 2.490 60,727 -0.39(-13.54%)
Jan 09, 2026 2.580 2.990 2.468 2.880 251,876 +0.18(+6.67%)
Jan 08, 2026 2.200 2.900 2.183 2.700 194,286 +0.45(+20.00%)
Jan 07, 2026 2.060 2.500 1.900 2.250 169,104 +0.02(+1.12%)
Jan 06, 2026 1.670 2.400 1.670 2.225 187,093 -0.11(-4.91%)
Jan 05, 2026 1.850 2.470 1.840 2.340 184,704 +0.44(+23.16%)
Jan 02, 2026 1.604 1.980 1.604 1.900 282,935 +0.44(+30.14%)
Dec 31, 2025 1.700 1.820 1.460 1.460 148,199 -0.21(-12.57%)
Dec 30, 2025 1.500 1.730 1.455 1.670 78,986 +0.24(+16.73%)
Dec 29, 2025 1.310 1.431 1.200 1.431 48,754 +0.12(+9.21%)
Dec 26, 2025 1.050 1.540 1.050 1.310 302,648 +0.31(+31.00%)
Dec 24, 2025 0.9850 1.046 0.8900 1.000 19,467 +0.00(+0.00%)
Dec 23, 2025 1.000 1.080 0.9000 1.000 43,195 +0.05(+4.73%)
Dec 22, 2025 0.9200 1.190 0.9200 0.9548 54,052 -0.01(-1.32%)
Dec 19, 2025 0.8750 1.020 0.8750 0.9676 37,602 +0.18(+22.48%)
Dec 18, 2025 0.8200 0.9300 0.7900 0.7900 59,439 -0.06(-7.07%)
Dec 17, 2025 1.052 1.052 0.7800 0.8501 47,917 -0.12(-12.36%)
Dec 16, 2025 1.000 1.070 0.9600 0.9700 16,837 -0.08(-7.62%)
Dec 15, 2025 1.070 1.100 0.9300 1.050 33,827 -0.02(-1.87%)
Dec 12, 2025 0.8942 1.075 0.8942 1.070 15,823 +0.02(+2.27%)
Dec 11, 2025 0.9206 1.100 0.8100 1.046 167,228 +0.12(+12.49%)
Dec 10, 2025 0.8900 0.9300 0.8900 0.9300 34,689 +0.04(+4.49%)
Dec 09, 2025 0.7600 0.9300 0.7600 0.8900 50,556 +0.01(+1.14%)
Dec 08, 2025 0.7600 0.8800 0.7500 0.8800 19,535 +0.00(+0.00%)
Dec 05, 2025 1.000 1.030 0.7800 0.8800 25,278 -0.04(-4.35%)
Dec 04, 2025 0.9000 1.080 0.6760 0.9200 154,894 +0.03(+2.89%)
Dec 03, 2025 0.9350 0.9800 0.7800 0.8942 26,824 -0.06(-5.87%)
Dec 02, 2025 0.8300 0.9900 0.8300 0.9500 85,335 +0.08(+9.20%)
Dec 01, 2025 0.7500 0.8700 0.7000 0.8700 21,325 +0.02(+2.35%)
Nov 28, 2025 0.7000 0.8550 0.7000 0.8500 39,526 +0.17(+25.00%)
Nov 26, 2025 0.6400 0.8032 0.6139 0.6800 107,366 +0.07(+11.48%)
Nov 25, 2025 0.6500 0.6900 0.6100 0.6100 9,091 -0.02(-3.17%)
Nov 24, 2025 0.5436 0.6300 0.5340 0.6300 12,999 +0.03(+4.83%)
Nov 21, 2025 0.5790 0.6795 0.5666 0.6010 55,429 +0.05(+8.66%)
Nov 20, 2025 0.5516 0.7250 0.5300 0.5531 214,873 +0.02(+4.36%)
Nov 19, 2025 0.3947 0.6453 0.3947 0.5300 46,736 +0.15(+38.27%)
Nov 18, 2025 0.4000 0.5580 0.3250 0.3833 260,734 -0.08(-18.01%)
Nov 17, 2025 0.7100 0.9651 0.2700 0.4675 879,900 -0.43(-48.02%)
Nov 14, 2025 0.6500 0.9982 0.6500 0.8994 364,509 +0.30(+49.90%)
Nov 13, 2025 0.9000 1.300 0.5600 0.6000 805,184 -0.20(-25.00%)
Nov 12, 2025 0.8000 0.8300 0.7975 0.8000 26,554 +0.00(+0.00%)
Nov 11, 2025 0.7700 0.8500 0.7500 0.8000 411,354 +0.08(+11.11%)
Nov 10, 2025 0.6775 0.8172 0.6399 0.7200 199,913 +0.14(+23.61%)
Nov 07, 2025 0.5100 0.6000 0.4500 0.5825 60,641 +0.08(+16.50%)
Nov 06, 2025 0.5000 0.6700 0.4984 0.5000 352,679 +0.02(+4.41%)
Nov 05, 2025 0.4988 0.5000 0.4225 0.4789 146,721 -0.01(-2.27%)
Nov 04, 2025 0.4883 0.5481 0.4798 0.4900 44,036 -0.04(-6.77%)
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.