XNAS
Datos históricos de SCHMID Group N.V. Class A Ordinary Shares
SCHMID Group N.V. Class A Ordinary Shares · SHMD
$3.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:33 UTC
- Variación en el periodo
- +45.25%
- Máximo
- US$10.65
- 6 de febrero de 2026
- Mínimo
- US$2.40
- 14 de octubre de 2025
- Volumen medio diario
- 0.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.99 | 4.03 | 3.78 | 3.82 | −3.78% | 583,316.007 |
| 8 oct 2026 | 4.32 | 4.35 | 3.91 | 3.97 | −11.58% | 978,318.788 |
| 7 oct 2026 | 4.29 | 4.51 | 4.25 | 4.49 | +1.35% | 647,646.328 |
| 6 oct 2026 | 4.46 | 4.68 | 4.35 | 4.43 | −1.56% | 702,262.106 |
| 5 oct 2026 | 4.55 | 4.55 | 4.38 | 4.50 | −1.53% | 543,522.994 |
| 2 oct 2026 | 4.44 | 4.72 | 4.44 | 4.57 | +2.81% | 726,051.286 |
| 1 oct 2026 | 4.80 | 4.88 | 4.26 | 4.45 | −8.54% | 1.47 M |
| 30 sep 2026 | 4.51 | 4.98 | 4.41 | 4.86 | +8.24% | 1.53 M |
| 29 sep 2026 | 4.31 | 4.95 | 4.30 | 4.49 | +2.63% | 2.03 M |
| 28 sep 2026 | 4.68 | 5.07 | 4.36 | 4.38 | +0.11% | 5.35 M |
| 25 sep 2026 | 3.62 | 5.01 | 3.48 | 4.37 | +20.72% | 13.07 M |
| 24 sep 2026 | 3.65 | 3.86 | 3.56 | 3.62 | −1.63% | 524,061.885 |
| 23 sep 2026 | 3.61 | 3.85 | 3.52 | 3.68 | +2.51% | 409,276.044 |
| 22 sep 2026 | 3.53 | 3.71 | 3.42 | 3.59 | +1.70% | 457,200.827 |
| 21 sep 2026 | 3.75 | 3.75 | 3.51 | 3.53 | −4.34% | 381,823.523 |
| 18 sep 2026 | 3.57 | 3.70 | 3.51 | 3.69 | +4.24% | 530,902.155 |
| 17 sep 2026 | 3.35 | 3.59 | 3.34 | 3.54 | +6.79% | 337,542.311 |
| 16 sep 2026 | 3.25 | 3.32 | 3.13 | 3.32 | +3.59% | 259,068.429 |
| 15 sep 2026 | 3.19 | 3.30 | 3.09 | 3.20 | +0.95% | 297,806.612 |
| 14 sep 2026 | 3.22 | 3.36 | 3.15 | 3.17 | −6.21% | 380,849.327 |
| 11 sep 2026 | 3.30 | 3.58 | 3.26 | 3.38 | +4.64% | 595,697.228 |
| 10 sep 2026 | 3.38 | 3.49 | 3.21 | 3.23 | −5.83% | 390,325.148 |
| 9 sep 2026 | 3.47 | 3.65 | 3.30 | 3.43 | +2.39% | 975,743.931 |
| 8 sep 2026 | 3.29 | 3.44 | 3.20 | 3.35 | +6.35% | 574,881.895 |
| 4 sep 2026 | 3.12 | 3.22 | 3.08 | 3.15 | +1.61% | 309,549.608 |
| 3 sep 2026 | 3.24 | 3.27 | 3.08 | 3.10 | −5.20% | 357,770.288 |
| 2 sep 2026 | 3.08 | 3.34 | 3.08 | 3.27 | +5.14% | 364,921.942 |
| 1 sep 2026 | 3.03 | 3.18 | 3.01 | 3.11 | +0.81% | 995,458.215 |
| 31 ago 2026 | 3.25 | 3.36 | 3.08 | 3.09 | +2.66% | 708,977.442 |
| 28 ago 2026 | 3.38 | 3.45 | 2.99 | 3.01 | −11.62% | 733,563.406 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.