SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
3.000
-0.150 (-4.76%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.06 | 3.19 | 2.89 | 2.91 | 2.91 | -7.62% | 31,054 |
| Apr 16, 2025 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | - | 37,582 |
| Apr 15, 2025 | 3.18 | 3.35 | 3.03 | 3.15 | 3.15 | 3.28% | 28,785 |
| Apr 14, 2025 | 2.98 | 3.14 | 2.66 | 3.05 | 3.05 | 7.02% | 64,753 |
| Apr 11, 2025 | 2.91 | 2.98 | 2.73 | 2.85 | 2.85 | -5.00% | 25,280 |
| Apr 10, 2025 | 3.42 | 3.42 | 2.55 | 3.00 | 3.00 | -3.54% | 25,373 |
| Apr 9, 2025 | 3.08 | 3.11 | 2.70 | 3.11 | 3.11 | -0.80% | 62,851 |
| Apr 8, 2025 | 3.48 | 3.48 | 2.94 | 3.14 | 3.14 | -3.83% | 19,547 |
| Apr 7, 2025 | 3.06 | 3.56 | 2.87 | 3.26 | 3.26 | 0.31% | 53,394 |
| Apr 4, 2025 | 3.24 | 3.50 | 2.91 | 3.25 | 3.25 | 1.56% | 13,190 |
| Apr 3, 2025 | 3.80 | 3.87 | 3.05 | 3.20 | 3.20 | -15.79% | 50,362 |
| Apr 2, 2025 | 3.64 | 3.99 | 3.40 | 3.80 | 3.80 | 1.33% | 25,754 |
| Apr 1, 2025 | 3.90 | 3.94 | 3.75 | 3.75 | 3.75 | -5.30% | 31,616 |
| Mar 31, 2025 | 3.50 | 3.96 | 3.22 | 3.96 | 3.96 | 10.61% | 50,655 |
| Mar 28, 2025 | 3.41 | 3.58 | 3.25 | 3.58 | 3.58 | 4.68% | 91,995 |
| Mar 27, 2025 | 3.37 | 3.45 | 3.23 | 3.42 | 3.42 | -0.29% | 16,047 |
| Mar 26, 2025 | 3.30 | 3.43 | 3.20 | 3.43 | 3.43 | -0.58% | 25,005 |
| Mar 25, 2025 | 3.19 | 3.52 | 3.17 | 3.45 | 3.45 | 6.15% | 46,688 |
| Mar 24, 2025 | 3.11 | 3.25 | 2.90 | 3.25 | 3.25 | 10.17% | 141,667 |
| Mar 21, 2025 | 2.93 | 3.02 | 2.88 | 2.95 | 2.95 | -0.67% | 10,042 |
| Mar 20, 2025 | 2.95 | 3.10 | 2.79 | 2.97 | 2.97 | -1.33% | 23,645 |
| Mar 19, 2025 | 2.89 | 3.02 | 2.74 | 3.01 | 3.01 | 5.61% | 44,410 |
| Mar 18, 2025 | 2.83 | 2.87 | 2.72 | 2.85 | 2.85 | 1.42% | 5,526 |
| Mar 17, 2025 | 2.92 | 3.21 | 2.75 | 2.81 | 2.81 | -0.71% | 18,051 |
| Mar 14, 2025 | 2.63 | 2.98 | 2.56 | 2.83 | 2.83 | 5.60% | 45,878 |
| Mar 13, 2025 | 2.65 | 2.70 | 2.47 | 2.68 | 2.68 | 3.08% | 11,839 |
| Mar 12, 2025 | 2.48 | 2.84 | 2.43 | 2.60 | 2.60 | 5.69% | 41,187 |
| Mar 11, 2025 | 2.39 | 2.65 | 2.30 | 2.46 | 2.46 | 6.03% | 59,217 |
| Mar 10, 2025 | 2.40 | 2.48 | 2.20 | 2.32 | 2.32 | -8.66% | 42,514 |
| Mar 7, 2025 | 2.64 | 2.64 | 2.45 | 2.54 | 2.54 | 4.10% | 14,887 |
| Mar 6, 2025 | 2.87 | 2.87 | 2.39 | 2.44 | 2.44 | -8.27% | 36,267 |
| Mar 5, 2025 | 2.55 | 2.66 | 2.45 | 2.66 | 2.66 | 5.14% | 40,900 |
| Mar 4, 2025 | 2.48 | 2.66 | 2.39 | 2.53 | 2.53 | -0.39% | 80,175 |
| Mar 3, 2025 | 2.73 | 2.75 | 2.49 | 2.54 | 2.54 | -2.31% | 29,927 |
| Feb 28, 2025 | 2.73 | 2.75 | 2.42 | 2.60 | 2.60 | -1.14% | 41,844 |
| Feb 27, 2025 | 2.91 | 2.91 | 2.55 | 2.63 | 2.63 | -2.59% | 34,485 |
| Feb 26, 2025 | 2.75 | 2.81 | 2.55 | 2.70 | 2.70 | -3.23% | 10,530 |
| Feb 25, 2025 | 2.74 | 2.93 | 2.55 | 2.79 | 2.79 | 3.72% | 78,280 |
| Feb 24, 2025 | 2.71 | 2.77 | 2.59 | 2.69 | 2.69 | 1.13% | 25,648 |
| Feb 21, 2025 | 3.07 | 3.25 | 2.51 | 2.66 | 2.66 | -14.47% | 68,252 |
| Feb 20, 2025 | 3.31 | 3.44 | 3.10 | 3.11 | 3.11 | -7.16% | 42,495 |
| Feb 19, 2025 | 3.09 | 3.39 | 3.09 | 3.35 | 3.35 | 4.69% | 15,284 |
| Feb 18, 2025 | 3.14 | 3.25 | 2.98 | 3.20 | 3.20 | 4.92% | 15,260 |
| Feb 14, 2025 | 3.05 | 3.20 | 2.74 | 3.05 | 3.05 | 1.33% | 84,458 |
| Feb 13, 2025 | 3.02 | 3.16 | 3.01 | 3.01 | 3.01 | 0.67% | 45,119 |
| Feb 12, 2025 | 2.52 | 3.17 | 2.51 | 2.99 | 2.99 | 15.44% | 110,956 |
| Feb 11, 2025 | 2.33 | 2.59 | 2.20 | 2.59 | 2.59 | 14.60% | 135,866 |
| Feb 10, 2025 | 2.19 | 2.26 | 2.11 | 2.26 | 2.26 | - | 12,509 |
| Feb 7, 2025 | 2.15 | 2.26 | 1.97 | 2.26 | 2.26 | 9.18% | 35,235 |
| Feb 6, 2025 | 2.10 | 2.15 | 1.96 | 2.07 | 2.07 | -1.43% | 70,178 |