SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
2.260
-0.130 (-5.44%)
Nov 21, 2024, 10:42 AM EST - Market open
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 4.07 | 4.07 | 3.87 | 3.94 | 3.94 | -1.25% | 83,738 |
| Aug 23, 2024 | 3.91 | 4.03 | 3.90 | 3.99 | 3.99 | 1.27% | 14,929 |
| Aug 22, 2024 | 3.96 | 4.00 | 3.83 | 3.94 | 3.94 | -1.01% | 5,692 |
| Aug 21, 2024 | 4.10 | 4.10 | 3.91 | 3.98 | 3.98 | 0.89% | 15,653 |
| Aug 20, 2024 | 4.03 | 4.14 | 3.92 | 3.95 | 3.95 | 0.64% | 45,386 |
| Aug 19, 2024 | 3.94 | 4.01 | 3.92 | 3.92 | 3.92 | -2.00% | 16,545 |
| Aug 16, 2024 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 5.26% | 2,753 |
| Aug 15, 2024 | 3.87 | 3.93 | 3.71 | 3.80 | 3.80 | -1.55% | 33,492 |
| Aug 14, 2024 | 4.00 | 4.10 | 3.86 | 3.86 | 3.86 | -3.50% | 97,895 |
| Aug 13, 2024 | 3.98 | 4.19 | 3.94 | 4.00 | 4.00 | 3.90% | 21,402 |
| Aug 12, 2024 | 4.00 | 4.25 | 3.80 | 3.85 | 3.85 | -2.53% | 53,855 |
| Aug 9, 2024 | 4.25 | 4.25 | 3.66 | 3.95 | 3.95 | -6.40% | 87,044 |
| Aug 8, 2024 | 4.29 | 4.29 | 4.11 | 4.22 | 4.22 | -1.86% | 8,856 |
| Aug 7, 2024 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 1.42% | 16,168 |
| Aug 6, 2024 | 4.58 | 4.58 | 4.24 | 4.24 | 4.24 | 2.66% | 16,042 |
| Aug 5, 2024 | 4.40 | 4.62 | 3.81 | 4.13 | 4.13 | -3.95% | 170,252 |
| Aug 2, 2024 | 4.57 | 4.61 | 4.30 | 4.30 | 4.30 | -4.02% | 16,929 |
| Aug 1, 2024 | 4.53 | 4.69 | 4.38 | 4.48 | 4.48 | -0.67% | 41,050 |
| Jul 31, 2024 | 4.66 | 4.70 | 4.51 | 4.51 | 4.51 | -1.74% | 10,612 |
| Jul 30, 2024 | 4.59 | 4.61 | 4.52 | 4.59 | 4.59 | 1.10% | 5,566 |
| Jul 29, 2024 | 4.57 | 4.70 | 4.54 | 4.54 | 4.54 | -2.58% | 6,092 |
| Jul 26, 2024 | 4.71 | 4.85 | 4.60 | 4.66 | 4.66 | -2.31% | 15,297 |
| Jul 25, 2024 | 4.51 | 4.98 | 4.51 | 4.77 | 4.77 | 6.71% | 19,329 |
| Jul 24, 2024 | 4.53 | 4.73 | 4.47 | 4.47 | 4.47 | 0.68% | 14,554 |
| Jul 23, 2024 | 4.58 | 4.66 | 4.44 | 4.44 | 4.44 | 0.91% | 46,219 |
| Jul 22, 2024 | 4.43 | 4.69 | 4.28 | 4.40 | 4.40 | -2.00% | 23,842 |
| Jul 19, 2024 | 4.35 | 4.70 | 4.35 | 4.49 | 4.49 | 1.81% | 40,783 |
| Jul 18, 2024 | 4.51 | 4.80 | 4.40 | 4.41 | 4.41 | -7.55% | 48,509 |
| Jul 17, 2024 | 4.72 | 4.83 | 4.69 | 4.77 | 4.77 | -1.65% | 42,207 |
| Jul 16, 2024 | 4.70 | 4.92 | 4.62 | 4.85 | 4.85 | 3.19% | 66,929 |
| Jul 15, 2024 | 4.90 | 4.95 | 4.54 | 4.70 | 4.70 | - | 46,282 |
| Jul 12, 2024 | 4.79 | 4.86 | 4.70 | 4.70 | 4.70 | -2.29% | 39,299 |
| Jul 11, 2024 | 4.79 | 4.95 | 4.53 | 4.81 | 4.81 | 0.21% | 68,094 |
| Jul 10, 2024 | 4.70 | 4.87 | 4.65 | 4.80 | 4.80 | -1.44% | 43,255 |
| Jul 9, 2024 | 4.70 | 4.95 | 4.51 | 4.87 | 4.87 | -0.41% | 115,810 |
| Jul 8, 2024 | 4.94 | 4.95 | 4.80 | 4.89 | 4.89 | 0.62% | 26,020 |
| Jul 5, 2024 | 4.38 | 5.17 | 4.38 | 4.86 | 4.86 | 8.00% | 120,860 |
| Jul 3, 2024 | 4.28 | 4.82 | 4.28 | 4.50 | 4.50 | 8.17% | 121,427 |
| Jul 2, 2024 | 4.37 | 4.53 | 4.16 | 4.16 | 4.16 | -3.26% | 49,922 |