5 DAY PERFORMANCE
+11.06%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-32.43%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
+0.00%
SCHMID Group N.V. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.26 | $0.24 (-9.42%) | $0.26 | $0.23 | 3,938 | $9.53 M |
| 03/11/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 620 | $10.92 M |
| 03/10/2025 | $0.23 | $0.28 (23.45%) | $0.28 | $0.23 | 6,419 | $11.25 M |
| 03/04/2025 | $0.23 | $0.23 (0.04%) | $0.23 | $0.23 | 420 | $9.11 M |
| 03/03/2025 | $0.21 | $0.22 (4.76%) | $0.22 | $0.21 | 600 | $8.90 M |
| 02/28/2025 | $0.27 | $0.25 (-7.41%) | $0.27 | $0.18 | 60,299 | $10.11 M |
| 02/27/2025 | $0.32 | $0.21 (-34.38%) | $0.32 | $0.21 | 40,631 | $8.50 M |
| 02/26/2025 | $0.23 | $0.22 (-3.39%) | $0.22 | $0.22 | 702 | $8.99 M |
| 02/25/2025 | $0.27 | $0.23 (-16.64%) | $0.31 | $0.22 | 64,016 | $9.10 M |
| 02/24/2025 | $0.30 | $0.23 (-23%) | $0.23 | $0.23 | 1,220 | $9.35 M |
| 02/20/2025 | $0.29 | $0.24 (-16.34%) | $0.24 | $0.24 | 8,868 | $9.81 M |
| 02/18/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 200 | $9.50 M |
| 02/14/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 3,219 | $10.11 M |
| 02/13/2025 | $0.30 | $0.31 (3.33%) | $0.31 | $0.30 | 1,000 | $12.54 M |
| 02/12/2025 | $0.29 | $0.29 (1.88%) | $0.29 | $0.29 | 905 | $11.83 M |
| 02/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 388 | $10.48 M |
| 02/06/2025 | $0.27 | $0.27 (-2.64%) | $0.28 | $0.27 | 3,351 | $10.76 M |
| 01/31/2025 | $0.26 | $0.29 (10.58%) | $0.29 | $0.26 | 1,500 | $11.63 M |
| 01/30/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 3,000 | $9.40 M |
| 01/28/2025 | $0.22 | $0.24 (10.82%) | $0.25 | $0.22 | 46,360 | $9.86 M |
| 01/27/2025 | $0.22 | $0.22 (0%) | $0.29 | $0.22 | 23,092 | $8.90 M |
| 01/22/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3,285 | $8.90 M |
| 01/21/2025 | $0.23 | $0.22 (-4.39%) | $0.23 | $0.22 | 2,507 | $8.90 M |
| 01/17/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 250 | $10.07 M |
| 01/16/2025 | $0.22 | $0.22 (0.05%) | $0.22 | $0.22 | 2,128 | $8.90 M |
| 01/15/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,160 | $9.51 M |
| 01/13/2025 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.22 | 8,386 | $8.90 M |
| 01/10/2025 | $0.24 | $0.23 (-5.03%) | $0.24 | $0.22 | 56,113 | $9.31 M |
| 01/07/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 1,300 | $9.71 M |
| 01/06/2025 | $0.20 | $0.25 (26.14%) | $0.25 | $0.20 | 1,576 | $10.11 M |
| 01/03/2025 | $0.25 | $0.25 (0%) | $0.30 | $0.22 | 80,271 | $10.11 M |
| 01/02/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,500 | $10.11 M |
| 12/31/2024 | $0.26 | $0.25 (-2.31%) | $0.31 | $0.22 | 50,452 | $10.11 M |
| 12/30/2024 | $0.20 | $0.27 (35%) | $0.32 | $0.20 | 335,632 | $10.92 M |
| 12/27/2024 | $0.29 | $0.27 (-6.9%) | $0.29 | $0.27 | 21,351 | $10.92 M |
| 12/26/2024 | $0.31 | $0.28 (-9.94%) | $0.31 | $0.28 | 15,570 | $11.33 M |
| 12/24/2024 | $0.27 | $0.29 (4.59%) | $0.36 | $0.27 | 9,809 | $11.53 M |
| 12/23/2024 | $0.30 | $0.25 (-15.83%) | $0.30 | $0.25 | 5,547 | $10.22 M |
| 12/20/2024 | $0.29 | $0.30 (4.35%) | $0.30 | $0.20 | 17,183 | $12.14 M |
| 12/19/2024 | $0.30 | $0.29 (-4.17%) | $0.32 | $0.29 | 16,632 | $11.63 M |
| 12/18/2024 | $0.29 | $0.31 (6.9%) | $0.33 | $0.26 | 10,057 | $12.54 M |
| 12/17/2024 | $0.32 | $0.27 (-13.66%) | $0.32 | $0.27 | 8,488 | $11.02 M |
| 12/16/2024 | $0.38 | $0.31 (-18.7%) | $0.38 | $0.31 | 85,582 | $12.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
