SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
2.700
+0.200 (8.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SCHMID Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.65 | 2.65 | 2.33 | 2.62 | - | 4.80% | 23,938 |
Oct 8, 2025 | 2.72 | 3.34 | 2.32 | 2.50 | 2.50 | -7.75% | 178,150 |
Oct 7, 2025 | 2.72 | 2.95 | 2.33 | 2.71 | 2.71 | -0.73% | 96,004 |
Oct 6, 2025 | 3.09 | 3.29 | 2.52 | 2.73 | 2.73 | -10.20% | 175,943 |
Oct 3, 2025 | 2.89 | 3.10 | 2.84 | 3.04 | 3.04 | 5.19% | 19,437 |
Oct 2, 2025 | 3.00 | 3.11 | 2.78 | 2.89 | 2.89 | -0.34% | 12,709 |
Oct 1, 2025 | 2.72 | 3.11 | 2.72 | 2.90 | 2.90 | 2.65% | 33,561 |
Sep 30, 2025 | 3.12 | 3.25 | 2.80 | 2.83 | 2.83 | -8.87% | 55,250 |
Sep 29, 2025 | 3.17 | 3.17 | 3.00 | 3.10 | 3.10 | -5.49% | 28,155 |
Sep 26, 2025 | 3.07 | 3.48 | 3.05 | 3.28 | 3.28 | 11.19% | 80,320 |
Sep 25, 2025 | 2.75 | 3.08 | 2.68 | 2.95 | 2.95 | 6.73% | 35,145 |
Sep 24, 2025 | 2.87 | 3.03 | 2.61 | 2.76 | 2.76 | -1.64% | 94,562 |
Sep 23, 2025 | 3.22 | 3.22 | 2.78 | 2.81 | 2.81 | -7.11% | 106,057 |
Sep 22, 2025 | 2.58 | 3.10 | 2.57 | 3.03 | 3.03 | 17.70% | 68,698 |
Sep 19, 2025 | 2.51 | 2.71 | 2.39 | 2.57 | 2.57 | 8.21% | 55,305 |
Sep 18, 2025 | 2.12 | 2.47 | 2.12 | 2.38 | 2.38 | 6.98% | 33,705 |
Sep 17, 2025 | 2.14 | 2.32 | 2.07 | 2.22 | 2.22 | 1.74% | 41,580 |
Sep 16, 2025 | 2.13 | 2.18 | 2.00 | 2.18 | 2.18 | -0.82% | 45,101 |
Sep 15, 2025 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 12,914 |
Sep 12, 2025 | 2.21 | 2.27 | 2.07 | 2.10 | 2.10 | -4.55% | 27,286 |
Sep 11, 2025 | 2.17 | 2.48 | 2.17 | 2.20 | 2.20 | 0.23% | 108,926 |
Sep 10, 2025 | 2.12 | 2.39 | 2.11 | 2.20 | 2.20 | -1.13% | 26,868 |
Sep 9, 2025 | 2.15 | 2.36 | 2.14 | 2.22 | 2.22 | 3.26% | 18,936 |
Sep 8, 2025 | 2.28 | 2.40 | 2.03 | 2.15 | 2.15 | -9.28% | 87,898 |
Sep 5, 2025 | 2.43 | 2.73 | 2.30 | 2.37 | 2.37 | -1.66% | 68,382 |
Sep 4, 2025 | 2.54 | 2.54 | 2.40 | 2.41 | 2.41 | -2.82% | 20,832 |
Sep 3, 2025 | 2.55 | 2.68 | 2.48 | 2.48 | 2.48 | -3.80% | 13,836 |
Sep 2, 2025 | 2.69 | 2.69 | 2.54 | 2.58 | 2.58 | -3.59% | 12,168 |
Aug 29, 2025 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 1.67% | 11,413 |
Aug 28, 2025 | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | -0.38% | 866 |
Aug 27, 2025 | 2.67 | 2.78 | 2.52 | 2.64 | 2.64 | -4.00% | 27,183 |
Aug 26, 2025 | 2.66 | 2.75 | 2.58 | 2.75 | 2.75 | 0.73% | 3,090 |
Aug 25, 2025 | 2.62 | 2.75 | 2.56 | 2.73 | 2.73 | 7.91% | 57,056 |
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 |