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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.97 | 4.14 | 3.87 | 4.06 | - | 1.37% | 40,764 |
| 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 |
| Oct 21, 2025 | 4.06 | 4.15 | 3.50 | 4.03 | 4.03 | -1.95% | 189,448 |
| Oct 20, 2025 | 4.25 | 4.28 | 3.88 | 4.11 | 4.11 | -1.20% | 61,408 |
| Oct 17, 2025 | 3.58 | 4.50 | 3.58 | 4.16 | 4.16 | 14.60% | 114,644 |
| Oct 16, 2025 | 3.86 | 4.10 | 3.61 | 3.63 | 3.63 | -9.25% | 110,123 |
| Oct 15, 2025 | 3.09 | 4.10 | 3.01 | 4.00 | 4.00 | 27.80% | 348,827 |
| Oct 14, 2025 | 2.51 | 3.20 | 2.40 | 3.13 | 3.13 | 22.75% | 173,726 |
| Oct 13, 2025 | 2.60 | 2.60 | 2.44 | 2.55 | 2.55 | -3.04% | 16,765 |
| Oct 10, 2025 | 2.50 | 2.69 | 2.44 | 2.63 | 2.63 | 3.14% | 31,582 |
| Oct 9, 2025 | 2.65 | 2.70 | 2.33 | 2.55 | 2.55 | 2.00% | 37,426 |
| Oct 8, 2025 | 2.72 | 3.34 | 2.32 | 2.50 | 2.50 | -7.75% | 178,150 |
| Oct 7, 2025 | 2.72 | 2.95 | 2.33 | 2.71 | 2.71 | -0.73% | 96,004 |
| Oct 6, 2025 | 3.09 | 3.29 | 2.52 | 2.73 | 2.73 | -10.20% | 175,943 |
| Oct 3, 2025 | 2.89 | 3.10 | 2.84 | 3.04 | 3.04 | 5.19% | 19,437 |
| Oct 2, 2025 | 3.00 | 3.11 | 2.78 | 2.89 | 2.89 | -0.34% | 12,709 |
| Oct 1, 2025 | 2.72 | 3.11 | 2.72 | 2.90 | 2.90 | 2.65% | 33,561 |
| Sep 30, 2025 | 3.12 | 3.25 | 2.80 | 2.83 | 2.83 | -8.87% | 55,250 |
| Sep 29, 2025 | 3.17 | 3.17 | 3.00 | 3.10 | 3.10 | -5.49% | 28,155 |
| Sep 26, 2025 | 3.07 | 3.48 | 3.05 | 3.28 | 3.28 | 11.19% | 80,320 |
| Sep 25, 2025 | 2.75 | 3.08 | 2.68 | 2.95 | 2.95 | 6.73% | 35,145 |
| Sep 24, 2025 | 2.87 | 3.03 | 2.61 | 2.76 | 2.76 | -1.64% | 94,562 |
| Sep 23, 2025 | 3.22 | 3.22 | 2.78 | 2.81 | 2.81 | -7.11% | 106,057 |
| Sep 22, 2025 | 2.58 | 3.10 | 2.57 | 3.03 | 3.03 | 17.70% | 68,698 |
| Sep 19, 2025 | 2.51 | 2.71 | 2.39 | 2.57 | 2.57 | 8.21% | 55,305 |
| Sep 18, 2025 | 2.12 | 2.47 | 2.12 | 2.38 | 2.38 | 6.98% | 33,705 |
| Sep 17, 2025 | 2.14 | 2.32 | 2.07 | 2.22 | 2.22 | 1.74% | 41,580 |
| Sep 16, 2025 | 2.13 | 2.18 | 2.00 | 2.18 | 2.18 | -0.82% | 45,101 |
| Sep 15, 2025 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 12,914 |
| Sep 12, 2025 | 2.21 | 2.27 | 2.07 | 2.10 | 2.10 | -4.55% | 27,286 |
| Sep 11, 2025 | 2.17 | 2.48 | 2.17 | 2.20 | 2.20 | 0.23% | 108,926 |
| Sep 10, 2025 | 2.12 | 2.39 | 2.11 | 2.20 | 2.20 | -1.13% | 26,868 |
| Sep 9, 2025 | 2.15 | 2.36 | 2.14 | 2.22 | 2.22 | 3.26% | 18,936 |
| Sep 8, 2025 | 2.28 | 2.40 | 2.03 | 2.15 | 2.15 | -9.28% | 87,898 |
| Sep 5, 2025 | 2.43 | 2.73 | 2.30 | 2.37 | 2.37 | -1.66% | 68,382 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.40 | 2.41 | 2.41 | -2.82% | 20,832 |
| Sep 3, 2025 | 2.55 | 2.68 | 2.48 | 2.48 | 2.48 | -3.80% | 13,836 |
| Sep 2, 2025 | 2.69 | 2.69 | 2.54 | 2.58 | 2.58 | -3.59% | 12,168 |
| Aug 29, 2025 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 1.67% | 11,413 |
| Aug 28, 2025 | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | -0.38% | 866 |
| Aug 27, 2025 | 2.67 | 2.78 | 2.52 | 2.64 | 2.64 | -4.00% | 27,183 |
| Aug 26, 2025 | 2.66 | 2.75 | 2.58 | 2.75 | 2.75 | 0.73% | 3,090 |
| Aug 25, 2025 | 2.62 | 2.75 | 2.56 | 2.73 | 2.73 | 7.91% | 57,056 |
| Aug 22, 2025 | 2.50 | 2.78 | 2.50 | 2.53 | 2.53 | -4.06% | 52,322 |
| Aug 21, 2025 | 2.57 | 2.64 | 2.55 | 2.64 | 2.64 | 0.76% | 3,472 |