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
12th Dec 2025 (Fri) 0.9999 1.07 0.9999 1.07 1,290
11th Dec 2025 (Thu) 0.9206 1.10 0.81 1.0462 16,530
10th Dec 2025 (Wed) 0.905 0.93 0.905 0.93 666
9th Dec 2025 (Tue) 0.878 0.925 0.878 0.89 2,880
8th Dec 2025 (Mon) 0.75 0.88 0.75 0.88 306
5th Dec 2025 (Fri) 1.00 1.02 0.79 0.88 2,394
4th Dec 2025 (Thu) 0.95 1.07 0.70 0.92 21,140
3rd Dec 2025 (Wed) 0.97 0.97 0.8432 0.8942 809
2nd Dec 2025 (Tue) 0.83 0.98 0.83 0.95 13,103
1st Dec 2025 (Mon) 0.85 0.8601 0.70 0.87 7,879
28th Nov 2025 (Fri) 0.70 0.85 0.70 0.85 1,615
27th Nov 2025 (Thu) 0.75 0.80 0.7316 0.68 2,840
26th Nov 2025 (Wed) 0.75 0.80 0.7316 0.68 2,440
25th Nov 2025 (Tue) 0.68 0.68 0.68 0.61 548
24th Nov 2025 (Mon) 0.54 0.54 0.54 0.63 371
21st Nov 2025 (Fri) 0.58 0.67 0.58 0.68 3,029
20th Nov 2025 (Thu) 0.3947 0.53 0.3947 0.53 0
19th Nov 2025 (Wed) 0.3947 0.57 0.3947 0.53 8,826
18th Nov 2025 (Tue) 0.46 0.53 0.3401 0.3833 20,600
17th Nov 2025 (Mon) 0.925 0.9501 0.27 0.4675 160,453
14th Nov 2025 (Fri) 0.72 0.95 0.67 0.8994 22,530
13th Nov 2025 (Thu) 0.9136 1.14 0.5955 0.60 93,568
12th Nov 2025 (Wed) 0.83 0.83 0.7975 0.80 991
11th Nov 2025 (Tue) 0.8172 0.8172 0.8172 0.80 176
10th Nov 2025 (Mon) 0.75 0.81 0.75 0.72 10,452
7th Nov 2025 (Fri) 0.5575 0.575 0.5575 0.5825 400
6th Nov 2025 (Thu) 0.50 0.67 0.50 0.50 1,892
5th Nov 2025 (Wed) 0.4997 0.50 0.48 0.4789 1,051
4th Nov 2025 (Tue) 0.40 0.5256 0.40 0.5256 0
3rd Nov 2025 (Mon) 0.40 0.57 0.40 0.5256 36,934
31st Oct 2025 (Fri) 0.4012 0.455 0.3716 0.45 18,773
30th Oct 2025 (Thu) 0.3339 0.39 0.2902 0.40 1,131
29th Oct 2025 (Wed) 0.40 0.40 0.40 0.357 817
28th Oct 2025 (Tue) 0.375 0.40 0.35 0.40 6,806
27th Oct 2025 (Mon) 0.41 0.4525 0.3423 0.3501 19,858
24th Oct 2025 (Fri) 0.40 0.40 0.38 0.38 5,400
23rd Oct 2025 (Thu) 0.3205 0.39 0.3205 0.375 43,700
22nd Oct 2025 (Wed) 0.5175 0.53 0.3125 0.40 22,524
21st Oct 2025 (Tue) 0.30 0.35 0.282 0.33 34,324
20th Oct 2025 (Mon) 0.38 0.41 0.2885 0.3225 26,658
17th Oct 2025 (Fri) 0.36 0.4089 0.35 0.3895 7,712
16th Oct 2025 (Thu) 0.3325 0.36 0.31 0.3373 6,205
15th Oct 2025 (Wed) 0.31 0.3374 0.2808 0.3225 43,265
14th Oct 2025 (Tue) 0.18 0.28 0.156 0.28 349,534
FTSE 100 Latest
Value9,649.03
Change-54.13