SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.29
-0.02 (-0.38%)
At close: May 5, 2026, 4:00 PM EDT
5.36
+0.07 (1.32%)
After-hours: May 5, 2026, 7:50 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.39 | 5.69 | 5.25 | 5.29 | 5.29 | -0.38% | 559,077 |
| May 4, 2026 | 6.20 | 6.21 | 5.29 | 5.31 | 5.31 | -16.64% | 1,343,258 |
| May 1, 2026 | 5.84 | 6.39 | 5.81 | 6.37 | 6.37 | 7.60% | 772,181 |
| Apr 30, 2026 | 5.83 | 5.97 | 5.50 | 5.92 | 5.92 | -0.34% | 871,478 |
| Apr 29, 2026 | 6.01 | 6.11 | 5.73 | 5.94 | 5.94 | -0.17% | 708,175 |
| Apr 28, 2026 | 5.90 | 6.03 | 5.50 | 5.95 | 5.95 | -2.54% | 903,800 |
| Apr 27, 2026 | 6.86 | 6.93 | 6.02 | 6.11 | 6.11 | -12.41% | 1,476,611 |
| Apr 24, 2026 | 6.50 | 7.35 | 6.01 | 6.97 | 6.97 | 11.70% | 1,960,347 |
| Apr 23, 2026 | 6.70 | 7.40 | 6.13 | 6.24 | 6.24 | -3.85% | 1,184,304 |
| Apr 22, 2026 | 6.40 | 6.63 | 6.29 | 6.49 | 6.49 | 4.85% | 1,727,452 |
| Apr 21, 2026 | 6.70 | 6.76 | 6.11 | 6.19 | 6.19 | -4.18% | 1,101,770 |
| Apr 20, 2026 | 6.81 | 7.09 | 6.22 | 6.46 | 6.46 | -6.38% | 1,077,190 |
| Apr 17, 2026 | 5.71 | 7.08 | 5.71 | 6.90 | 6.90 | 24.55% | 2,111,247 |
| Apr 16, 2026 | 5.89 | 5.90 | 5.50 | 5.54 | 5.54 | -4.65% | 373,475 |
| Apr 15, 2026 | 5.77 | 5.85 | 5.52 | 5.81 | 5.81 | 2.47% | 286,980 |
| Apr 14, 2026 | 6.00 | 6.24 | 5.63 | 5.67 | 5.67 | -3.08% | 449,691 |
| Apr 13, 2026 | 5.34 | 5.92 | 5.29 | 5.85 | 5.85 | 7.93% | 370,558 |
| Apr 10, 2026 | 6.23 | 6.25 | 5.38 | 5.42 | 5.42 | -9.06% | 349,594 |
| Apr 9, 2026 | 5.40 | 6.14 | 5.32 | 5.96 | 5.96 | 9.36% | 358,834 |
| Apr 8, 2026 | 5.97 | 6.05 | 5.41 | 5.45 | 5.45 | -0.18% | 882,933 |
| Apr 7, 2026 | 5.07 | 5.65 | 4.93 | 5.46 | 5.46 | 5.61% | 495,305 |
| Apr 6, 2026 | 5.43 | 5.43 | 4.91 | 5.17 | 5.17 | -3.36% | 558,560 |
| Apr 2, 2026 | 4.96 | 5.61 | 4.92 | 5.35 | 5.35 | 4.70% | 853,093 |
| Apr 1, 2026 | 5.35 | 5.61 | 4.99 | 5.11 | 5.11 | -3.58% | 687,242 |
| Mar 31, 2026 | 5.49 | 5.70 | 4.97 | 5.30 | 5.30 | -3.28% | 889,008 |
| Mar 30, 2026 | 5.88 | 5.88 | 4.88 | 5.48 | 5.48 | -7.90% | 1,128,743 |
| Mar 27, 2026 | 6.47 | 6.66 | 5.80 | 5.95 | 5.95 | -9.85% | 815,568 |
| Mar 26, 2026 | 7.15 | 7.38 | 6.41 | 6.60 | 6.60 | -11.05% | 513,668 |
| Mar 25, 2026 | 6.68 | 7.48 | 6.68 | 7.42 | 7.42 | 13.11% | 1,282,959 |
| Mar 24, 2026 | 6.35 | 6.94 | 6.35 | 6.56 | 6.56 | 1.71% | 388,890 |
| Mar 23, 2026 | 6.27 | 6.84 | 6.27 | 6.45 | 6.45 | 5.39% | 436,027 |
| Mar 20, 2026 | 6.78 | 6.90 | 5.92 | 6.12 | 6.12 | -6.13% | 463,090 |
| Mar 19, 2026 | 6.53 | 6.64 | 6.21 | 6.52 | 6.52 | -3.98% | 459,909 |
| Mar 18, 2026 | 6.84 | 7.10 | 6.65 | 6.79 | 6.79 | -2.16% | 476,925 |
| Mar 17, 2026 | 6.42 | 7.19 | 6.42 | 6.94 | 6.94 | 6.44% | 796,660 |
| Mar 16, 2026 | 6.39 | 6.91 | 6.31 | 6.52 | 6.52 | 3.33% | 278,300 |
| Mar 13, 2026 | 7.05 | 7.15 | 6.30 | 6.31 | 6.31 | -8.55% | 552,393 |
| Mar 12, 2026 | 6.77 | 7.27 | 6.41 | 6.90 | 6.90 | 0.44% | 505,646 |
| Mar 11, 2026 | 6.88 | 7.31 | 6.36 | 6.87 | 6.87 | 10.63% | 2,441,093 |
| Mar 10, 2026 | 6.43 | 7.08 | 6.00 | 6.21 | 6.21 | -2.66% | 891,095 |
| Mar 9, 2026 | 5.81 | 6.45 | 5.70 | 6.38 | 6.38 | 6.87% | 2,301,539 |
| Mar 6, 2026 | 7.00 | 7.10 | 5.75 | 5.97 | 5.97 | -17.77% | 1,996,446 |
| Mar 5, 2026 | 8.27 | 8.53 | 7.00 | 7.26 | 7.26 | -13.37% | 1,191,833 |
| Mar 4, 2026 | 8.04 | 9.60 | 7.57 | 8.38 | 8.38 | 30.73% | 4,194,989 |
| Mar 3, 2026 | 6.50 | 6.84 | 6.08 | 6.41 | 6.41 | -6.42% | 353,422 |
| Mar 2, 2026 | 6.20 | 7.66 | 6.17 | 6.85 | 6.85 | 6.04% | 393,196 |
| Feb 27, 2026 | 6.56 | 6.79 | 6.22 | 6.46 | 6.46 | -4.15% | 295,393 |
| Feb 26, 2026 | 7.22 | 7.22 | 6.52 | 6.74 | 6.74 | -3.99% | 200,075 |
| Feb 25, 2026 | 7.00 | 7.34 | 6.52 | 7.02 | 7.02 | -4.36% | 547,971 |
| Feb 24, 2026 | 6.98 | 7.76 | 6.98 | 7.34 | 7.34 | 5.76% | 222,322 |