SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
4.055
+0.055 (1.37%)
At close: Oct 30, 2025, 4:00 PM EDT
3.930
-0.125 (-3.08%)
After-hours: Oct 30, 2025, 7:40 PM EDT

SCHMID Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.974.143.874.06-1.37%40,764
Oct 29, 20254.034.143.944.004.00-4.53%85,072
Oct 28, 20254.024.323.904.194.191.21%358,082
Oct 27, 20253.674.213.674.144.146.15%178,829
Oct 24, 20253.834.263.703.903.901.83%256,428
Oct 23, 20253.554.133.553.833.83-1.29%208,631
Oct 22, 20254.194.693.453.883.88-3.72%9,354,477
Oct 21, 20254.064.153.504.034.03-1.95%189,448
Oct 20, 20254.254.283.884.114.11-1.20%61,408
Oct 17, 20253.584.503.584.164.1614.60%114,644
Oct 16, 20253.864.103.613.633.63-9.25%110,123
Oct 15, 20253.094.103.014.004.0027.80%348,827
Oct 14, 20252.513.202.403.133.1322.75%173,726
Oct 13, 20252.602.602.442.552.55-3.04%16,765
Oct 10, 20252.502.692.442.632.633.14%31,582
Oct 9, 20252.652.702.332.552.552.00%37,426
Oct 8, 20252.723.342.322.502.50-7.75%178,150
Oct 7, 20252.722.952.332.712.71-0.73%96,004
Oct 6, 20253.093.292.522.732.73-10.20%175,943
Oct 3, 20252.893.102.843.043.045.19%19,437
Oct 2, 20253.003.112.782.892.89-0.34%12,709
Oct 1, 20252.723.112.722.902.902.65%33,561
Sep 30, 20253.123.252.802.832.83-8.87%55,250
Sep 29, 20253.173.173.003.103.10-5.49%28,155
Sep 26, 20253.073.483.053.283.2811.19%80,320
Sep 25, 20252.753.082.682.952.956.73%35,145
Sep 24, 20252.873.032.612.762.76-1.64%94,562
Sep 23, 20253.223.222.782.812.81-7.11%106,057
Sep 22, 20252.583.102.573.033.0317.70%68,698
Sep 19, 20252.512.712.392.572.578.21%55,305
Sep 18, 20252.122.472.122.382.386.98%33,705
Sep 17, 20252.142.322.072.222.221.74%41,580
Sep 16, 20252.132.182.002.182.18-0.82%45,101
Sep 15, 20252.152.202.102.202.204.76%12,914
Sep 12, 20252.212.272.072.102.10-4.55%27,286
Sep 11, 20252.172.482.172.202.200.23%108,926
Sep 10, 20252.122.392.112.202.20-1.13%26,868
Sep 9, 20252.152.362.142.222.223.26%18,936
Sep 8, 20252.282.402.032.152.15-9.28%87,898
Sep 5, 20252.432.732.302.372.37-1.66%68,382
Sep 4, 20252.542.542.402.412.41-2.82%20,832
Sep 3, 20252.552.682.482.482.48-3.80%13,836
Sep 2, 20252.692.692.542.582.58-3.59%12,168
Aug 29, 20252.672.692.642.672.671.67%11,413
Aug 28, 20252.622.692.622.632.63-0.38%866
Aug 27, 20252.672.782.522.642.64-4.00%27,183
Aug 26, 20252.662.752.582.752.750.73%3,090
Aug 25, 20252.622.752.562.732.737.91%57,056
Aug 22, 20252.502.782.502.532.53-4.06%52,322
Aug 21, 20252.572.642.552.642.640.76%3,472