Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schmid Group N. (SHMDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.2197 0.26 0.2197 0.26 4,400
18th Sep 2025 (Thu) 0.201 0.2124 0.201 0.2124 0
17th Sep 2025 (Wed) 0.201 0.2051 0.201 0.2051 0
16th Sep 2025 (Tue) 0.201 0.201 0.20 0.20 0
15th Sep 2025 (Mon) 0.201 0.201 0.20 0.20 2,400
12th Sep 2025 (Fri) 0.20 0.24 0.20 0.21 8,893
11th Sep 2025 (Thu) 0.2101 0.245 0.2101 0.215 47,686
10th Sep 2025 (Wed) 0.21 0.21 0.21 0.235 1,200
9th Sep 2025 (Tue) 0.2001 0.2001 0.2001 0.20 100
8th Sep 2025 (Mon) 0.2101 0.2101 0.2038 0.2163 1,065
5th Sep 2025 (Fri) 0.26 0.2654 0.26 0.2654 0
4th Sep 2025 (Thu) 0.26 0.26 0.24 0.2437 1,300
3rd Sep 2025 (Wed) 0.224 0.224 0.223 0.223 0
2nd Sep 2025 (Tue) 0.224 0.224 0.224 0.24 125
1st Sep 2025 (Mon) 0.2253 0.24 0.2253 0.24 0
29th Aug 2025 (Fri) 0.2253 0.24 0.2253 0.24 0
28th Aug 2025 (Thu) 0.2253 0.2421 0.2253 0.2421 0
27th Aug 2025 (Wed) 0.2253 0.2421 0.2253 0.2421 0
26th Aug 2025 (Tue) 0.2253 0.2253 0.2253 0.25 200
25th Aug 2025 (Mon) 0.28 0.28 0.28 0.26 200
22nd Aug 2025 (Fri) 0.27 0.27 0.239 0.24 2,000
21st Aug 2025 (Thu) 0.23 0.23 0.23 0.2311 2,100
20th Aug 2025 (Wed) 0.2475 0.2475 0.23 0.23 1,614
19th Aug 2025 (Tue) 0.26 0.26 0.26 0.2211 500
18th Aug 2025 (Mon) 0.24 0.24 0.24 0.24 1,900
15th Aug 2025 (Fri) 0.24 0.24 0.24 0.24 0
14th Aug 2025 (Thu) 0.24 0.24 0.24 0.24 158
13th Aug 2025 (Wed) 0.24 0.24 0.24 0.2211 744
12th Aug 2025 (Tue) 0.24 0.24 0.24 0.24 100
11th Aug 2025 (Mon) 0.26 0.26 0.26 0.2562 548
8th Aug 2025 (Fri) 0.221 0.2399 0.221 0.2399 0
7th Aug 2025 (Thu) 0.221 0.221 0.221 0.221 1,075
6th Aug 2025 (Wed) 0.2315 0.2315 0.231 0.2302 624
5th Aug 2025 (Tue) 0.26 0.26 0.2443 0.2443 0
4th Aug 2025 (Mon) 0.26 0.26 0.2426 0.2426 0
1st Aug 2025 (Fri) 0.26 0.26 0.2426 0.2426 0
31st Jul 2025 (Thu) 0.26 0.26 0.25 0.25 700
30th Jul 2025 (Wed) 0.2314 0.2314 0.2314 0.2548 300
29th Jul 2025 (Tue) 0.27 0.27 0.2671 0.2671 0
28th Jul 2025 (Mon) 0.27 0.27 0.2671 0.2671 0
25th Jul 2025 (Fri) 0.27 0.27 0.2671 0.2671 0
24th Jul 2025 (Thu) 0.27 0.27 0.27 0.27 500
23rd Jul 2025 (Wed) 0.231 0.231 0.231 0.231 1,860
22nd Jul 2025 (Tue) 0.2725 0.275 0.2725 0.275 0
FTSE 100 Latest
Value9,216.67
Change-11.44