SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
3.600
+0.300 (9.09%)
May 9, 2025, 1:24 PM - Market open
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | - | 6.06% | 1,107 |
| May 8, 2025 | 3.68 | 3.91 | 3.22 | 3.30 | 3.30 | -8.84% | 34,876 |
| May 7, 2025 | 4.18 | 4.18 | 3.62 | 3.62 | 3.62 | -12.35% | 29,470 |
| May 6, 2025 | 4.03 | 4.20 | 3.70 | 4.13 | 4.13 | 0.49% | 23,399 |
| May 5, 2025 | 4.40 | 4.40 | 3.94 | 4.11 | 4.11 | 2.75% | 18,281 |
| May 2, 2025 | 3.96 | 4.02 | 3.62 | 4.00 | 4.00 | -0.74% | 4,727 |
| May 1, 2025 | 3.97 | 4.20 | 3.84 | 4.03 | 4.03 | -0.49% | 39,407 |
| Apr 30, 2025 | 3.82 | 4.37 | 3.82 | 4.05 | 4.05 | 5.47% | 71,900 |
| Apr 29, 2025 | 3.67 | 3.96 | 3.43 | 3.84 | 3.84 | 5.21% | 26,869 |
| Apr 28, 2025 | 3.71 | 3.96 | 3.60 | 3.65 | 3.65 | 0.27% | 17,580 |
| Apr 25, 2025 | 3.66 | 3.94 | 3.60 | 3.64 | 3.64 | -0.41% | 29,365 |
| Apr 24, 2025 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | 9.10% | 8,239 |
| Apr 23, 2025 | 2.96 | 3.48 | 2.92 | 3.35 | 3.35 | 11.67% | 34,159 |
| Apr 22, 2025 | 2.92 | 3.18 | 2.92 | 3.00 | 3.00 | 2.39% | 4,117 |
| Apr 21, 2025 | 2.98 | 3.02 | 2.91 | 2.93 | 2.93 | 0.69% | 1,403 |
| 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 |