SCHMID Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.50	2.78	2.50	2.53	2.53	-4.06%	52,322
Aug 21, 2025	2.57	2.64	2.55	2.64	2.64	0.76%	3,472
Aug 20, 2025	2.55	2.65	2.49	2.62	2.62	0.65%	5,660
Aug 19, 2025	2.55	2.69	2.55	2.60	2.60	1.56%	12,827
Aug 18, 2025	2.57	2.69	2.41	2.56	2.56	-	8,694
Aug 15, 2025	2.68	2.77	2.55	2.56	2.56	-0.78%	7,274
Aug 14, 2025	2.55	2.82	2.38	2.58	2.58	-0.77%	23,777
Aug 13, 2025	2.55	2.69	2.55	2.60	2.60	-0.76%	5,398
Aug 12, 2025	2.63	2.74	2.60	2.62	2.62	-2.24%	4,776
Aug 11, 2025	2.74	2.74	2.56	2.68	2.68	1.13%	12,705
Aug 8, 2025	2.58	2.68	2.58	2.65	2.65	2.71%	8,813
Aug 7, 2025	2.55	2.75	2.55	2.58	2.58	-	18,520
Aug 6, 2025	2.60	2.65	2.54	2.58	2.58	-1.15%	43,837
Aug 5, 2025	2.80	2.80	2.55	2.61	2.61	-7.77%	29,770
Aug 4, 2025	2.82	2.86	2.77	2.83	2.83	0.35%	7,538
Aug 1, 2025	2.90	3.04	2.80	2.82	2.82	0.71%	25,557
Jul 31, 2025	2.75	2.80	2.75	2.80	2.80	4.48%	4,737
Jul 30, 2025	2.74	2.78	2.65	2.68	2.68	-0.74%	9,772
Jul 29, 2025	2.72	2.74	2.70	2.70	2.70	1.50%	14,043
Jul 28, 2025	2.75	2.75	2.66	2.66	2.66	-1.59%	4,290
Jul 25, 2025	2.73	2.77	2.66	2.70	2.70	-1.71%	12,483
Jul 24, 2025	2.76	2.89	2.66	2.75	2.75	1.85%	18,083
Jul 23, 2025	2.69	2.70	2.68	2.70	2.70	-1.32%	5,398
Jul 22, 2025	2.80	2.81	2.74	2.74	2.74	-4.00%	7,055
Jul 21, 2025	2.97	2.97	2.76	2.85	2.85	-4.04%	28,664
Jul 18, 2025	2.98	2.98	2.97	2.97	2.97	-2.30%	2,027
Jul 17, 2025	3.09	3.09	2.90	3.04	3.04	-1.30%	14,100
Jul 16, 2025	3.12	3.15	3.08	3.08	3.08	1.85%	8,146
Jul 15, 2025	3.07	3.11	2.96	3.02	3.02	1.14%	10,261
Jul 14, 2025	3.14	3.16	2.91	2.99	2.99	-4.78%	44,716
Jul 11, 2025	2.89	3.19	2.89	3.14	3.14	5.37%	18,690
Jul 10, 2025	3.10	3.11	2.75	2.98	2.98	-	63,422
Jul 9, 2025	3.26	3.45	2.98	2.98	2.98	-7.45%	13,908
Jul 8, 2025	3.22	3.50	3.15	3.22	3.22	-5.57%	33,473
Jul 7, 2025	2.71	3.41	2.71	3.41	3.41	26.77%	176,072
Jul 3, 2025	2.81	2.81	2.69	2.69	2.69	-3.58%	9,806
Jul 2, 2025	2.81	2.91	2.72	2.79	2.79	5.68%	28,216
Jul 1, 2025	2.81	2.98	2.64	2.64	2.64	-4.69%	8,806
Jun 30, 2025	2.70	2.86	2.66	2.77	2.77	5.73%	6,466
Jun 27, 2025	2.72	2.77	2.62	2.62	2.62	-5.07%	35,438
Jun 26, 2025	2.77	2.96	2.66	2.76	2.76	1.10%	55,056
Jun 25, 2025	2.78	2.78	2.73	2.73	2.73	2.63%	1,938
Jun 24, 2025	2.67	2.78	2.66	2.66	2.66	-0.75%	14,995
Jun 23, 2025	2.70	2.84	2.66	2.68	2.68	-0.81%	24,868
Jun 20, 2025	2.76	2.80	2.65	2.70	2.70	-1.21%	44,991
Jun 18, 2025	2.77	2.81	2.67	2.74	2.74	2.82%	4,037
Jun 17, 2025	2.74	2.84	2.62	2.66	2.66	-3.45%	26,760
Jun 16, 2025	2.73	2.89	2.65	2.76	2.76	3.18%	5,749
Jun 13, 2025	2.73	2.73	2.65	2.67	2.67	-2.55%	2,855
Jun 12, 2025	2.74	2.75	2.65	2.74	2.74	2.62%	4,363