SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
7.50
+1.30 (20.97%)
At close: Jan 2, 2026, 4:00 PM EST
7.70
+0.20 (2.67%)
After-hours: Jan 2, 2026, 7:59 PM EST
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 6.48 | 7.60 | 6.34 | 7.50 | 7.50 | 21.07% | 942,522 |
| Dec 31, 2025 | 6.39 | 6.71 | 6.17 | 6.20 | 6.20 | -0.56% | 219,241 |
| Dec 30, 2025 | 6.06 | 6.49 | 6.00 | 6.23 | 6.23 | 1.14% | 174,740 |
| Dec 29, 2025 | 5.76 | 6.24 | 5.28 | 6.16 | 6.16 | 5.12% | 381,711 |
| Dec 26, 2025 | 5.33 | 6.52 | 5.33 | 5.86 | 5.86 | 16.73% | 1,015,896 |
| Dec 24, 2025 | 4.93 | 5.13 | 4.72 | 5.02 | 5.02 | 1.01% | 41,376 |
| Dec 23, 2025 | 4.93 | 5.14 | 4.70 | 4.97 | 4.97 | 0.40% | 91,027 |
| Dec 22, 2025 | 5.16 | 5.40 | 4.91 | 4.95 | 4.95 | -2.37% | 164,698 |
| Dec 19, 2025 | 4.39 | 5.16 | 4.39 | 5.07 | 5.07 | 17.63% | 338,709 |
| Dec 18, 2025 | 4.16 | 4.60 | 4.15 | 4.31 | 4.31 | -0.46% | 175,862 |
| Dec 17, 2025 | 4.71 | 5.10 | 3.87 | 4.33 | 4.33 | -8.26% | 570,293 |
| Dec 16, 2025 | 5.01 | 5.11 | 4.70 | 4.72 | 4.72 | -6.35% | 56,407 |
| Dec 15, 2025 | 5.23 | 5.27 | 4.80 | 5.04 | 5.04 | -1.95% | 141,729 |
| Dec 12, 2025 | 5.31 | 5.47 | 4.79 | 5.14 | 5.14 | -0.77% | 175,530 |
| Dec 11, 2025 | 4.81 | 5.35 | 4.69 | 5.18 | 5.18 | 8.60% | 223,981 |
| Dec 10, 2025 | 4.69 | 5.00 | 4.63 | 4.77 | 4.77 | -1.45% | 76,588 |
| Dec 9, 2025 | 4.65 | 5.02 | 4.39 | 4.84 | 4.84 | 3.20% | 121,079 |
| Dec 8, 2025 | 4.66 | 5.06 | 4.41 | 4.69 | 4.69 | 0.43% | 117,570 |
| Dec 5, 2025 | 5.12 | 5.45 | 4.61 | 4.67 | 4.67 | -8.79% | 94,863 |
| Dec 4, 2025 | 4.80 | 5.26 | 4.05 | 5.12 | 5.12 | 7.79% | 226,744 |
| Dec 3, 2025 | 5.10 | 5.10 | 4.49 | 4.75 | 4.75 | -7.23% | 142,373 |
| Dec 2, 2025 | 4.65 | 5.25 | 4.55 | 5.12 | 5.12 | 10.11% | 293,071 |
| Dec 1, 2025 | 4.73 | 4.90 | 4.50 | 4.65 | 4.65 | -4.12% | 54,533 |
| Nov 28, 2025 | 4.59 | 5.00 | 4.55 | 4.85 | 4.85 | 5.21% | 53,593 |
| Nov 26, 2025 | 4.20 | 4.61 | 4.09 | 4.61 | 4.61 | 11.62% | 139,648 |
| Nov 25, 2025 | 3.80 | 4.29 | 3.72 | 4.13 | 4.13 | 8.12% | 167,194 |
| Nov 24, 2025 | 4.18 | 4.32 | 3.54 | 3.82 | 3.82 | -7.95% | 179,188 |
| Nov 21, 2025 | 3.85 | 4.32 | 3.71 | 4.15 | 4.15 | 7.24% | 258,042 |
| Nov 20, 2025 | 4.22 | 4.64 | 3.79 | 3.87 | 3.87 | -6.52% | 229,808 |
| Nov 19, 2025 | 3.85 | 4.31 | 3.78 | 4.14 | 4.14 | 10.11% | 198,804 |
| Nov 18, 2025 | 4.22 | 4.31 | 3.59 | 3.76 | 3.76 | -13.16% | 411,707 |
| Nov 17, 2025 | 5.76 | 6.10 | 3.90 | 4.33 | 4.33 | -21.13% | 1,371,285 |
| Nov 14, 2025 | 4.93 | 6.02 | 4.72 | 5.49 | 5.49 | 11.59% | 580,881 |
| Nov 13, 2025 | 6.28 | 6.70 | 4.77 | 4.92 | 4.92 | -12.92% | 977,163 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.24 | 5.65 | 5.65 | -2.42% | 135,597 |
| Nov 11, 2025 | 5.84 | 6.15 | 5.15 | 5.79 | 5.79 | -2.53% | 125,584 |
| Nov 10, 2025 | 5.24 | 5.95 | 5.13 | 5.94 | 5.94 | 19.76% | 266,260 |
| Nov 7, 2025 | 4.81 | 5.18 | 4.49 | 4.96 | 4.96 | 1.85% | 102,963 |
| Nov 6, 2025 | 4.94 | 5.22 | 4.85 | 4.87 | 4.87 | -2.21% | 57,733 |
| Nov 5, 2025 | 4.87 | 5.00 | 4.67 | 4.98 | 4.98 | 3.21% | 99,305 |
| Nov 4, 2025 | 4.62 | 5.11 | 4.55 | 4.83 | 4.83 | -4.46% | 85,581 |
| Nov 3, 2025 | 4.34 | 5.28 | 4.10 | 5.05 | 5.05 | 14.77% | 311,921 |
| Oct 31, 2025 | 4.03 | 4.42 | 3.90 | 4.40 | 4.40 | 8.51% | 155,152 |
| Oct 30, 2025 | 3.97 | 4.14 | 3.87 | 4.06 | 4.06 | 1.37% | 40,927 |
| Oct 29, 2025 | 4.03 | 4.14 | 3.94 | 4.00 | 4.00 | -4.53% | 85,072 |
| Oct 28, 2025 | 4.02 | 4.32 | 3.90 | 4.19 | 4.19 | 1.21% | 358,082 |
| Oct 27, 2025 | 3.67 | 4.21 | 3.67 | 4.14 | 4.14 | 6.15% | 178,829 |
| Oct 24, 2025 | 3.83 | 4.26 | 3.70 | 3.90 | 3.90 | 1.83% | 256,428 |
| Oct 23, 2025 | 3.55 | 4.13 | 3.55 | 3.83 | 3.83 | -1.29% | 208,631 |
| Oct 22, 2025 | 4.19 | 4.69 | 3.45 | 3.88 | 3.88 | -3.72% | 9,354,477 |