SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.14
-0.04 (-0.77%)
At close: Dec 12, 2025, 4:00 PM EST
5.14
0.00 (0.00%)
After-hours: Dec 12, 2025, 4:00 PM EST
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.31 | 5.47 | 4.79 | 5.20 | - | 0.39% | 149,570 |
| Dec 11, 2025 | 4.81 | 5.35 | 4.69 | 5.18 | 5.18 | 8.60% | 218,930 |
| Dec 10, 2025 | 4.69 | 5.00 | 4.63 | 4.77 | 4.77 | -1.45% | 76,571 |
| 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% | 94,564 |
| Dec 4, 2025 | 4.80 | 5.26 | 4.05 | 5.12 | 5.12 | 7.79% | 226,729 |
| 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% | 290,122 |
| Dec 1, 2025 | 4.73 | 4.90 | 4.50 | 4.65 | 4.65 | -4.12% | 54,458 |
| Nov 28, 2025 | 4.59 | 5.00 | 4.55 | 4.85 | 4.85 | 5.21% | 53,586 |
| Nov 26, 2025 | 4.20 | 4.61 | 4.09 | 4.61 | 4.61 | 11.62% | 139,636 |
| Nov 25, 2025 | 3.80 | 4.29 | 3.72 | 4.13 | 4.13 | 8.12% | 161,663 |
| Nov 24, 2025 | 4.18 | 4.32 | 3.54 | 3.82 | 3.82 | -7.95% | 165,160 |
| Nov 21, 2025 | 3.85 | 4.32 | 3.71 | 4.15 | 4.15 | 7.24% | 252,499 |
| Nov 20, 2025 | 4.22 | 4.64 | 3.79 | 3.87 | 3.87 | -6.52% | 229,767 |
| 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 |
| 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 |