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
28th Sep 2026 (Mon) 1.20 1.42 1.155 1.08 4,316
25th Sep 2026 (Fri) 0.90 1.81 0.854 1.34 20,469
24th Sep 2026 (Thu) 0.806 0.806 0.806 0.796 3
23rd Sep 2026 (Wed) 0.82 0.82 0.814 0.814 0
22nd Sep 2026 (Tue) 0.82 0.82 0.82 0.76 100
21st Sep 2026 (Mon) 0.76 0.76 0.76 0.76 200
18th Sep 2026 (Fri) 0.61 0.7796 0.59 0.806 1,876
17th Sep 2026 (Thu) 0.64 0.70 0.62 0.68 2,606
16th Sep 2026 (Wed) 0.61 0.62 0.56 0.57 6,204
15th Sep 2026 (Tue) 0.60 0.6969 0.59 0.69 7,307
14th Sep 2026 (Mon) 0.80 0.80 0.78 0.78 0
11th Sep 2026 (Fri) 0.80 0.80 0.78 0.78 7
10th Sep 2026 (Thu) 0.80 0.82 0.80 0.82 0
9th Sep 2026 (Wed) 0.80 0.82 0.781 0.82 9,608
8th Sep 2026 (Tue) 0.814 0.82 0.8122 0.8041 400
7th Sep 2026 (Mon) 0.765 0.79 0.7475 0.797 500
4th Sep 2026 (Fri) 0.765 0.79 0.7475 0.797 500
3rd Sep 2026 (Thu) 0.7721 0.7721 0.7218 0.7101 1,482
2nd Sep 2026 (Wed) 0.7806 0.7806 0.7806 0.8052 10
1st Sep 2026 (Tue) 0.80 0.80 0.7735 0.89 20,516
31st Aug 2026 (Mon) 0.83 0.83 0.7775 0.7721 3,635
28th Aug 2026 (Fri) 0.90 0.95 0.8246 0.8301 13,200
27th Aug 2026 (Thu) 0.90 0.9031 0.90 0.90 4,380
26th Aug 2026 (Wed) 0.8201 0.88 0.7431 0.8901 38,333
25th Aug 2026 (Tue) 1.05 1.19 0.89 1.1499 19,265
24th Aug 2026 (Mon) 1.28 1.28 1.28 1.28 200
21st Aug 2026 (Fri) 1.46 1.46 1.35 1.41 510
20th Aug 2026 (Thu) 1.51 1.51 1.30 1.30 72
19th Aug 2026 (Wed) 1.51 1.51 1.50 1.36 2,764
18th Aug 2026 (Tue) 1.77 1.77 1.575 1.575 0
17th Aug 2026 (Mon) 1.77 1.78 1.77 1.73 300
14th Aug 2026 (Fri) 1.59 1.67 1.59 1.67 0
13th Aug 2026 (Thu) 1.59 1.72 1.59 1.65 2,104
12th Aug 2026 (Wed) 1.53 1.57 1.53 1.57 0
11th Aug 2026 (Tue) 1.53 1.53 1.53 1.5399 201
10th Aug 2026 (Mon) 1.45 1.54 1.39 1.55 13,238
7th Aug 2026 (Fri) 1.31 1.31 1.30 1.31 846
6th Aug 2026 (Thu) 1.22 1.22 1.22 1.23 463
5th Aug 2026 (Wed) 1.30 1.30 1.30 1.30 1
4th Aug 2026 (Tue) 1.30 1.30 1.30 1.30 100
3rd Aug 2026 (Mon) 1.29 1.29 1.29 1.29 3,581
31st Jul 2026 (Fri) 1.16 1.24 1.10 1.25 2,443
30th Jul 2026 (Thu) 1.18 1.21 1.18 1.30 254
29th Jul 2026 (Wed) 1.20 1.20 1.05 1.05 3,050
FTSE 100 Latest
Value10,684.88
Change0.00