SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
2.400
-0.050 (-2.04%)
Jan 21, 2025, 4:00 PM EST - Market closed
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.43 | 2.55 | 2.31 | 2.40 | 2.40 | -2.83% | 38,910 |
| Jan 17, 2025 | 2.44 | 2.53 | 2.35 | 2.47 | 2.47 | 2.07% | 22,838 |
| Jan 16, 2025 | 2.50 | 2.60 | 2.26 | 2.42 | 2.42 | 1.26% | 29,796 |
| Jan 15, 2025 | 2.60 | 2.63 | 2.26 | 2.39 | 2.39 | -7.36% | 48,157 |
| Jan 14, 2025 | 2.65 | 2.71 | 2.42 | 2.58 | 2.58 | 4.45% | 19,845 |
| Jan 13, 2025 | 2.70 | 2.82 | 2.27 | 2.47 | 2.47 | -8.86% | 86,786 |
| Jan 10, 2025 | 2.77 | 2.89 | 2.56 | 2.71 | 2.71 | -1.81% | 54,762 |
| Jan 8, 2025 | 2.81 | 2.99 | 2.75 | 2.76 | 2.76 | -4.17% | 27,331 |
| Jan 7, 2025 | 2.90 | 3.06 | 2.82 | 2.88 | 2.88 | -0.35% | 17,431 |
| Jan 6, 2025 | 3.02 | 3.02 | 2.81 | 2.89 | 2.89 | -3.99% | 60,794 |
| Jan 3, 2025 | 3.10 | 3.21 | 2.82 | 3.01 | 3.01 | -2.59% | 76,134 |
| Jan 2, 2025 | 3.21 | 3.21 | 2.95 | 3.09 | 3.09 | 0.32% | 33,618 |
| Dec 31, 2024 | 2.95 | 3.19 | 2.95 | 3.08 | 3.08 | 3.70% | 21,232 |
| Dec 30, 2024 | 2.96 | 3.15 | 2.72 | 2.97 | 2.97 | -5.41% | 49,304 |
| Dec 27, 2024 | 3.26 | 3.37 | 2.92 | 3.14 | 3.14 | -2.79% | 109,428 |
| Dec 26, 2024 | 3.38 | 3.60 | 3.16 | 3.23 | 3.23 | -5.28% | 76,428 |
| Dec 24, 2024 | 3.33 | 3.50 | 3.33 | 3.41 | 3.41 | 2.40% | 14,054 |
| Dec 23, 2024 | 3.30 | 3.44 | 3.24 | 3.33 | 3.33 | 0.30% | 27,678 |
| Dec 20, 2024 | 3.20 | 3.41 | 2.92 | 3.32 | 3.32 | 3.43% | 52,108 |
| Dec 19, 2024 | 3.26 | 3.45 | 3.16 | 3.21 | 3.21 | - | 71,757 |
| Dec 18, 2024 | 3.10 | 3.37 | 3.10 | 3.21 | 3.21 | 3.55% | 32,998 |
| Dec 17, 2024 | 3.23 | 3.30 | 3.01 | 3.10 | 3.10 | -5.20% | 48,955 |
| Dec 16, 2024 | 3.25 | 3.44 | 3.11 | 3.27 | 3.27 | 1.24% | 104,752 |
| Dec 13, 2024 | 3.25 | 3.50 | 2.97 | 3.23 | 3.23 | -0.62% | 60,866 |
| Dec 12, 2024 | 3.30 | 3.48 | 2.95 | 3.25 | 3.25 | -1.52% | 73,420 |
| Dec 11, 2024 | 3.07 | 3.48 | 2.86 | 3.30 | 3.30 | 10.74% | 115,637 |
| Dec 10, 2024 | 2.45 | 3.03 | 2.45 | 2.98 | 2.98 | 19.20% | 119,926 |
| Dec 9, 2024 | 2.47 | 2.69 | 2.22 | 2.50 | 2.50 | 0.40% | 60,252 |
| Dec 6, 2024 | 2.17 | 2.65 | 1.98 | 2.49 | 2.49 | 13.18% | 41,449 |
| Dec 5, 2024 | 2.36 | 2.40 | 2.12 | 2.20 | 2.20 | -6.38% | 45,158 |
| Dec 4, 2024 | 2.42 | 2.46 | 2.35 | 2.35 | 2.35 | -3.29% | 27,892 |
| Dec 3, 2024 | 2.30 | 2.49 | 2.12 | 2.43 | 2.43 | 3.40% | 62,198 |
| Dec 2, 2024 | 2.32 | 2.42 | 2.10 | 2.35 | 2.35 | 2.17% | 54,711 |
| Nov 29, 2024 | 2.30 | 2.45 | 2.26 | 2.30 | 2.30 | -0.86% | 28,736 |
| Nov 27, 2024 | 2.46 | 2.63 | 2.25 | 2.32 | 2.32 | -2.52% | 41,644 |
| Nov 26, 2024 | 2.41 | 2.44 | 2.18 | 2.38 | 2.38 | -0.83% | 46,259 |
| Nov 25, 2024 | 2.60 | 2.72 | 2.25 | 2.40 | 2.40 | -3.23% | 51,139 |
| Nov 22, 2024 | 2.50 | 2.67 | 2.29 | 2.48 | 2.48 | -2.36% | 19,444 |
| Nov 21, 2024 | 2.39 | 2.60 | 2.25 | 2.54 | 2.54 | 6.28% | 24,076 |
| Nov 20, 2024 | 2.52 | 2.92 | 2.28 | 2.39 | 2.39 | -4.78% | 45,518 |
| Nov 19, 2024 | 2.62 | 3.01 | 2.39 | 2.51 | 2.51 | -3.83% | 76,486 |
| Nov 18, 2024 | 2.85 | 2.93 | 2.60 | 2.61 | 2.61 | -6.45% | 33,149 |
| Nov 15, 2024 | 2.60 | 2.82 | 2.60 | 2.79 | 2.79 | 7.31% | 56,422 |
| Nov 14, 2024 | 2.60 | 2.74 | 2.60 | 2.60 | 2.60 | - | 69,551 |
| Nov 13, 2024 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -6.81% | 30,892 |
| Nov 12, 2024 | 2.54 | 2.79 | 2.50 | 2.79 | 2.79 | 12.50% | 32,093 |
| Nov 11, 2024 | 2.62 | 2.87 | 2.38 | 2.48 | 2.48 | -7.12% | 46,310 |
| Nov 8, 2024 | 2.73 | 2.89 | 2.50 | 2.67 | 2.67 | -1.84% | 26,311 |
| Nov 7, 2024 | 2.94 | 2.99 | 2.50 | 2.72 | 2.72 | -3.89% | 73,761 |
| Nov 6, 2024 | 2.94 | 3.00 | 2.80 | 2.83 | 2.83 | 2.54% | 8,192 |
| Nov 5, 2024 | 2.86 | 3.00 | 2.76 | 2.76 | 2.76 | -1.78% | 13,582 |
| Nov 4, 2024 | 2.86 | 3.03 | 2.80 | 2.81 | 2.81 | -2.09% | 20,979 |
| Nov 1, 2024 | 2.81 | 2.94 | 2.81 | 2.87 | 2.87 | -1.03% | 5,431 |
| Oct 31, 2024 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 3.57% | 2,477 |
| Oct 30, 2024 | 2.86 | 3.01 | 2.80 | 2.80 | 2.80 | -4.11% | 11,688 |
| Oct 29, 2024 | 2.90 | 3.10 | 2.89 | 2.92 | 2.92 | 1.74% | 29,225 |
| Oct 28, 2024 | 3.00 | 3.00 | 2.85 | 2.87 | 2.87 | -1.37% | 10,726 |
| Oct 25, 2024 | 2.95 | 3.03 | 2.82 | 2.91 | 2.91 | 3.19% | 14,455 |
| Oct 24, 2024 | 3.08 | 3.28 | 2.82 | 2.82 | 2.82 | -8.44% | 33,565 |
| Oct 23, 2024 | 3.00 | 3.08 | 2.81 | 3.08 | 3.08 | 4.05% | 7,476 |
| Oct 22, 2024 | 3.03 | 3.09 | 2.95 | 2.96 | 2.96 | -1.33% | 6,974 |
| Oct 21, 2024 | 3.33 | 3.35 | 3.00 | 3.00 | 3.00 | -8.81% | 11,138 |
| Oct 18, 2024 | 2.90 | 3.48 | 2.84 | 3.29 | 3.29 | 17.92% | 52,856 |
| Oct 17, 2024 | 3.25 | 3.25 | 2.76 | 2.79 | 2.79 | -11.43% | 61,719 |
| Oct 16, 2024 | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -5.97% | 24,471 |
| Oct 15, 2024 | 3.43 | 3.52 | 3.28 | 3.35 | 3.35 | -3.18% | 14,362 |
| Oct 14, 2024 | 3.42 | 3.47 | 3.32 | 3.46 | 3.46 | 4.53% | 9,773 |
| Oct 11, 2024 | 3.39 | 3.42 | 3.21 | 3.31 | 3.31 | -4.89% | 22,487 |
| Oct 10, 2024 | 3.23 | 3.66 | 3.13 | 3.48 | 3.48 | 8.75% | 49,961 |
| Oct 9, 2024 | 3.27 | 3.40 | 3.20 | 3.20 | 3.20 | -6.68% | 21,552 |
| Oct 8, 2024 | 3.59 | 3.62 | 3.26 | 3.43 | 3.43 | -0.17% | 16,647 |
| Oct 7, 2024 | 3.46 | 3.64 | 3.42 | 3.44 | 3.44 | -2.69% | 11,806 |
| Oct 4, 2024 | 3.44 | 3.68 | 3.38 | 3.53 | 3.53 | 6.65% | 79,075 |
| Oct 3, 2024 | 3.43 | 3.43 | 3.00 | 3.31 | 3.31 | -2.22% | 55,169 |
| Oct 2, 2024 | 3.70 | 3.88 | 3.21 | 3.39 | 3.39 | -6.62% | 105,732 |
| Oct 1, 2024 | 3.55 | 3.70 | 3.49 | 3.63 | 3.63 | 1.54% | 70,534 |
| Sep 30, 2024 | 3.44 | 3.68 | 3.15 | 3.57 | 3.57 | 6.25% | 43,918 |
| Sep 27, 2024 | 3.77 | 3.82 | 3.06 | 3.36 | 3.36 | -10.16% | 64,782 |
| Sep 26, 2024 | 3.70 | 3.78 | 3.55 | 3.74 | 3.74 | 4.32% | 27,342 |
| Sep 25, 2024 | 3.75 | 3.75 | 3.51 | 3.59 | 3.59 | -0.97% | 11,823 |
| Sep 24, 2024 | 3.86 | 3.86 | 3.60 | 3.62 | 3.62 | -5.97% | 27,732 |
| Sep 23, 2024 | 3.90 | 3.90 | 3.74 | 3.85 | 3.85 | -1.03% | 53,411 |
| Sep 20, 2024 | 3.90 | 3.90 | 3.68 | 3.89 | 3.89 | 1.43% | 27,607 |
| Sep 19, 2024 | 3.80 | 3.93 | 3.72 | 3.84 | 3.84 | 3.51% | 22,924 |
| Sep 18, 2024 | 3.71 | 3.84 | 3.58 | 3.71 | 3.71 | 0.95% | 29,215 |
| Sep 17, 2024 | 3.63 | 3.74 | 3.56 | 3.67 | 3.67 | 1.10% | 7,535 |
| Sep 16, 2024 | 3.85 | 3.85 | 3.62 | 3.63 | 3.63 | -2.81% | 7,192 |
| Sep 13, 2024 | 3.79 | 3.82 | 3.24 | 3.74 | 3.74 | -2.23% | 62,325 |
| Sep 12, 2024 | 3.87 | 3.87 | 3.67 | 3.82 | 3.82 | -1.29% | 36,886 |
| Sep 11, 2024 | 3.86 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 19,649 |
| Sep 10, 2024 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -0.47% | 20,115 |
| Sep 9, 2024 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.21% | 19,225 |
| Sep 6, 2024 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 2.70% | 47,110 |
| Sep 5, 2024 | 3.78 | 3.85 | 3.64 | 3.71 | 3.71 | -3.64% | 39,947 |
| Sep 4, 2024 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | - | 5,043 |
| Sep 3, 2024 | 3.78 | 3.97 | 3.78 | 3.85 | 3.85 | 1.85% | 4,199 |
| Aug 30, 2024 | 3.90 | 4.00 | 3.78 | 3.78 | 3.78 | -2.07% | 24,466 |
| Aug 29, 2024 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | -1.03% | 20,896 |
| Aug 28, 2024 | 3.89 | 3.90 | 3.80 | 3.90 | 3.90 | 0.26% | 13,570 |
| Aug 27, 2024 | 3.90 | 3.95 | 3.80 | 3.89 | 3.89 | -1.27% | 15,535 |