5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+10.00%
1 YEAR PERFORMANCE
-44.99%
SCHMID Group N.V. Warrants Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $0.26 | $0.28 (5.77%) | $0.28 | $0.25 | 2.71 K | $10.51 M |
07/16/2025 | $0.23 | $0.28 (19.46%) | $0.28 | $0.23 | 40.97 K | $10.51 M |
07/11/2025 | $0.23 | $0.28 (21.74%) | $0.28 | $0.28 | 30.71 K | $10.71 M |
07/10/2025 | $0.26 | $0.25 (-2.87%) | $0.26 | $0.25 | 1.07 K | $9.56 M |
07/08/2025 | $0.25 | $0.27 (7.4%) | $0.27 | $0.27 | 48.20 K | $10.27 M |
07/07/2025 | $0.27 | $0.25 (-6.48%) | $0.28 | $0.24 | 42.44 K | $9.65 M |
07/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2.32 K | $11.47 M |
06/30/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2.32 K | $11.47 M |
06/26/2025 | $0.29 | $0.29 (1.75%) | $0.29 | $0.29 | 5.15 K | $11.09 M |
06/25/2025 | $0.29 | $0.28 (-3.41%) | $0.29 | $0.28 | 1.69 K | $10.71 M |
06/20/2025 | $0.27 | $0.26 (-1.9%) | $0.26 | $0.26 | 2.95 K | $10.08 M |
06/18/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 151 | $10.23 M |
06/11/2025 | $0.28 | $0.26 (-7.18%) | $0.26 | $0.26 | 500 | $9.94 M |
06/10/2025 | $0.25 | $0.26 (3.96%) | $0.26 | $0.22 | 2.69 K | $9.94 M |
06/09/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.96 K | $9.21 M |
06/06/2025 | $0.30 | $0.29 (-4%) | $0.30 | $0.29 | 3.51 K | $11.01 M |
06/05/2025 | $0.25 | $0.27 (8.7%) | $0.27 | $0.25 | 4.35 K | $10.32 M |
06/04/2025 | $0.21 | $0.29 (37.9%) | $0.29 | $0.29 | 3.52 K | $11.09 M |
06/03/2025 | $0.23 | $0.29 (26.09%) | $0.29 | $0.29 | 402 | $11.09 M |
05/30/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 2.50 K | $11.09 M |
05/29/2025 | $0.30 | $0.27 (-9.21%) | $0.30 | $0.27 | 2.15 K | $10.33 M |
05/27/2025 | $0.27 | $0.30 (11.11%) | $0.30 | $0.30 | 98 | $11.47 M |
05/23/2025 | $0.29 | $0.30 (2.56%) | $0.30 | $0.25 | 2.40 K | $11.47 M |
05/22/2025 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 3.64 K | $11.09 M |
05/20/2025 | $0.22 | $0.28 (26.3%) | $0.28 | $0.28 | 16.82 K | $10.65 M |
05/19/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.24 | 2.14 K | $11.09 M |
05/16/2025 | $0.26 | $0.24 (-7.69%) | $0.30 | $0.22 | 5.75 K | $9.18 M |
05/14/2025 | $0.29 | $0.26 (-10.41%) | $0.26 | $0.26 | 33 | $10.51 M |
05/13/2025 | $0.31 | $0.26 (-17.21%) | $0.33 | $0.26 | 3.98 K | $10.51 M |
05/09/2025 | $0.30 | $0.33 (10%) | $0.33 | $0.30 | 4.26 K | $13.35 M |
05/08/2025 | $0.32 | $0.33 (2.84%) | $0.36 | $0.30 | 1.25 K | $13.31 M |
05/07/2025 | $0.34 | $0.36 (5.98%) | $0.36 | $0.34 | 6.57 K | $14.56 M |
05/06/2025 | $0.31 | $0.34 (8.73%) | $0.34 | $0.31 | 3.39 K | $13.76 M |
05/05/2025 | $0.34 | $0.37 (8.82%) | $0.39 | $0.34 | 27.24 K | $14.97 M |
05/02/2025 | $0.32 | $0.35 (9.37%) | $0.35 | $0.30 | 2.10 K | $14.16 M |
05/01/2025 | $0.34 | $0.35 (5.22%) | $0.37 | $0.34 | 50.83 K | $14.27 M |
04/30/2025 | $0.37 | $0.37 (0%) | $0.39 | $0.35 | 35.96 K | $14.97 M |
04/28/2025 | $0.36 | $0.36 (-1.36%) | $0.36 | $0.36 | 16.47 K | $14.37 M |
04/25/2025 | $0.32 | $0.35 (8.53%) | $0.37 | $0.32 | 49.94 K | $14.16 M |
04/24/2025 | $0.26 | $0.30 (13.5%) | $0.30 | $0.30 | 58.23 K | $11.94 M |
04/23/2025 | $0.28 | $0.29 (2.3%) | $0.30 | $0.28 | 4.40 K | $11.69 M |
04/22/2025 | $0.27 | $0.27 (-1.63%) | $0.27 | $0.27 | 289 | $10.75 M |