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
18th Jul 2025 (Fri) 0.28 0.28 0.275 0.275 0
17th Jul 2025 (Thu) 0.28 0.28 0.275 0.275 0
16th Jul 2025 (Wed) 0.28 0.28 0.28 0.275 900
15th Jul 2025 (Tue) 0.28 0.28 0.28 0.28 0
14th Jul 2025 (Mon) 0.28 0.28 0.28 0.28 0
11th Jul 2025 (Fri) 0.28 0.2825 0.2403 0.28 4,961
10th Jul 2025 (Thu) 0.25 0.25 0.25 0.2501 144
9th Jul 2025 (Wed) 0.25 0.26 0.25 0.26 0
8th Jul 2025 (Tue) 0.25 0.29 0.25 0.26 6,420
7th Jul 2025 (Mon) 0.28 0.28 0.2209 0.2525 6,596
4th Jul 2025 (Fri) 0.30 0.30 0.30 0.30 0
3rd Jul 2025 (Thu) 0.30 0.30 0.30 0.30 0
2nd Jul 2025 (Wed) 0.30 0.30 0.30 0.30 2,050
1st Jul 2025 (Tue) 0.3006 0.31 0.3006 0.30 50
30th Jun 2025 (Mon) 0.3006 0.31 0.3006 0.30 2,011
27th Jun 2025 (Fri) 0.2898 0.29 0.2898 0.29 0
26th Jun 2025 (Thu) 0.2898 0.29 0.2898 0.29 3,500
25th Jun 2025 (Wed) 0.2899 0.2899 0.28 0.28 1,300
24th Jun 2025 (Tue) 0.25 0.28 0.25 0.28 0
23rd Jun 2025 (Mon) 0.25 0.28 0.25 0.28 0
20th Jun 2025 (Fri) 0.25 0.2875 0.25 0.28 2,040
19th Jun 2025 (Thu) 0.28 0.28 0.2675 0.2675 0
18th Jun 2025 (Wed) 0.28 0.28 0.2675 0.2675 0
17th Jun 2025 (Tue) 0.28 0.28 0.28 0.28 0
16th Jun 2025 (Mon) 0.28 0.28 0.28 0.28 0
13th Jun 2025 (Fri) 0.28 0.28 0.28 0.28 0
12th Jun 2025 (Thu) 0.28 0.28 0.28 0.28 0
11th Jun 2025 (Wed) 0.28 0.28 0.28 0.28 500
10th Jun 2025 (Tue) 0.2801 0.2801 0.2599 0.2599 0
9th Jun 2025 (Mon) 0.2801 0.2801 0.26 0.26 957
6th Jun 2025 (Fri) 0.28 0.28 0.28 0.288 208
5th Jun 2025 (Thu) 0.2384 0.27 0.2384 0.27 3,114
4th Jun 2025 (Wed) 0.23 0.23 0.23 0.23 2,409
3rd Jun 2025 (Tue) 0.29 0.29 0.23 0.23 0
2nd Jun 2025 (Mon) 0.29 0.29 0.29 0.29 0
30th May 2025 (Fri) 0.29 0.29 0.29 0.29 233
29th May 2025 (Thu) 0.27 0.2701 0.27 0.2701 0
28th May 2025 (Wed) 0.25 0.25 0.25 0.25 0
27th May 2025 (Tue) 0.27 0.27 0.27 0.27 100
26th May 2025 (Mon) 0.27 0.27 0.27 0.27 0
23rd May 2025 (Fri) 0.27 0.27 0.27 0.27 0
22nd May 2025 (Thu) 0.29 0.29 0.27 0.29 3,874
21st May 2025 (Wed) 0.27 0.27 0.27 0.27 0
20th May 2025 (Tue) 0.28 0.28 0.27 0.27 9,360
19th May 2025 (Mon) 0.222 0.222 0.222 0.222 309
FTSE 100 Latest
Value8,992.12
Change19.48