SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.67
-0.18 (-3.08%)
At close: Apr 14, 2026, 4:00 PM EDT
5.67
0.00 (0.00%)
After-hours: Apr 14, 2026, 5:49 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.00 | 6.24 | 5.63 | 5.67 | 5.67 | -3.08% | 449,093 |
| Apr 13, 2026 | 5.34 | 5.92 | 5.29 | 5.85 | 5.85 | 7.93% | 368,580 |
| Apr 10, 2026 | 6.23 | 6.25 | 5.38 | 5.42 | 5.42 | -9.06% | 349,077 |
| Apr 9, 2026 | 5.40 | 6.14 | 5.32 | 5.96 | 5.96 | 9.36% | 347,402 |
| Apr 8, 2026 | 5.97 | 6.05 | 5.41 | 5.45 | 5.45 | -0.18% | 881,278 |
| Apr 7, 2026 | 5.07 | 5.65 | 4.93 | 5.46 | 5.46 | 5.61% | 477,132 |
| Apr 6, 2026 | 5.43 | 5.43 | 4.91 | 5.17 | 5.17 | -3.36% | 557,310 |
| Apr 2, 2026 | 4.96 | 5.61 | 4.92 | 5.35 | 5.35 | 4.70% | 851,175 |
| Apr 1, 2026 | 5.35 | 5.61 | 4.99 | 5.11 | 5.11 | -3.58% | 685,131 |
| Mar 31, 2026 | 5.49 | 5.70 | 4.97 | 5.30 | 5.30 | -3.28% | 888,949 |
| Mar 30, 2026 | 5.88 | 5.88 | 4.88 | 5.48 | 5.48 | -7.90% | 1,125,869 |
| 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% | 509,478 |
| Mar 25, 2026 | 6.68 | 7.48 | 6.68 | 7.42 | 7.42 | 13.11% | 1,281,413 |
| Mar 24, 2026 | 6.35 | 6.94 | 6.35 | 6.56 | 6.56 | 1.71% | 387,750 |
| Mar 23, 2026 | 6.27 | 6.84 | 6.27 | 6.45 | 6.45 | 5.39% | 434,160 |
| Mar 20, 2026 | 6.78 | 6.90 | 5.92 | 6.12 | 6.12 | -6.13% | 462,355 |
| 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 |
| Feb 23, 2026 | 7.67 | 7.91 | 6.91 | 6.94 | 6.94 | -11.48% | 398,889 |
| Feb 20, 2026 | 7.90 | 8.13 | 7.63 | 7.84 | 7.84 | 0.64% | 172,232 |
| Feb 19, 2026 | 7.00 | 7.90 | 6.98 | 7.79 | 7.79 | 7.08% | 164,091 |
| Feb 18, 2026 | 7.82 | 8.02 | 6.80 | 7.28 | 7.28 | -9.85% | 416,261 |
| Feb 17, 2026 | 7.55 | 8.20 | 7.04 | 8.07 | 8.07 | 6.89% | 442,327 |
| Feb 13, 2026 | 8.54 | 9.15 | 7.34 | 7.55 | 7.55 | -13.12% | 706,533 |
| Feb 12, 2026 | 9.66 | 9.66 | 7.77 | 8.69 | 8.69 | -9.85% | 668,708 |
| Feb 11, 2026 | 10.10 | 10.10 | 9.13 | 9.64 | 9.64 | -1.43% | 169,815 |
| Feb 10, 2026 | 9.95 | 10.25 | 9.44 | 9.78 | 9.78 | -1.31% | 136,289 |
| Feb 9, 2026 | 10.40 | 10.49 | 9.63 | 9.91 | 9.91 | -4.89% | 272,487 |
| Feb 6, 2026 | 9.26 | 10.65 | 9.26 | 10.42 | 10.42 | 14.63% | 549,617 |
| Feb 5, 2026 | 9.07 | 10.00 | 8.51 | 9.09 | 9.09 | -3.09% | 469,581 |
| Feb 4, 2026 | 9.67 | 9.70 | 8.40 | 9.38 | 9.38 | -2.49% | 439,344 |
| Feb 3, 2026 | 10.25 | 10.30 | 9.05 | 9.62 | 9.62 | -2.53% | 348,460 |
| Feb 2, 2026 | 9.08 | 10.56 | 9.06 | 9.87 | 9.87 | 9.42% | 636,290 |