SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
8.69
+0.20 (2.36%)
Jan 22, 2026, 4:00 PM EST - Market closed
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.17 | 9.22 | 8.08 | 8.69 | 8.69 | 2.36% | 842,067 |
| Jan 21, 2026 | 9.20 | 9.98 | 8.03 | 8.49 | 8.49 | -7.62% | 990,216 |
| Jan 20, 2026 | 8.08 | 9.55 | 7.96 | 9.19 | 9.19 | 10.99% | 839,611 |
| Jan 16, 2026 | 7.71 | 8.39 | 7.50 | 8.28 | 8.28 | 7.25% | 236,551 |
| Jan 15, 2026 | 7.59 | 8.04 | 7.47 | 7.72 | 7.72 | 4.47% | 214,118 |
| Jan 14, 2026 | 7.76 | 7.98 | 7.33 | 7.39 | 7.39 | -6.93% | 246,063 |
| Jan 13, 2026 | 7.60 | 8.38 | 7.38 | 7.94 | 7.94 | 3.93% | 441,330 |
| Jan 12, 2026 | 8.59 | 8.75 | 7.35 | 7.64 | 7.64 | -10.85% | 483,137 |
| Jan 9, 2026 | 8.37 | 9.08 | 8.11 | 8.57 | 8.57 | 3.25% | 419,102 |
| Jan 8, 2026 | 7.37 | 9.00 | 7.00 | 8.30 | 8.30 | 10.67% | 857,089 |
| Jan 7, 2026 | 7.30 | 8.00 | 7.00 | 7.50 | 7.50 | 2.74% | 400,426 |
| Jan 6, 2026 | 7.75 | 7.75 | 6.80 | 7.30 | 7.30 | -4.70% | 391,169 |
| Jan 5, 2026 | 7.51 | 8.00 | 7.20 | 7.66 | 7.66 | 2.13% | 783,919 |
| 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 |