SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.56
-0.54 (-8.85%)
At close: Jul 2, 2026, 4:00 PM EDT
5.85
+0.29 (5.22%)
After-hours: Jul 2, 2026, 7:45 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.21 | 6.40 | 5.42 | 5.56 | 5.56 | -8.85% | 854,810 |
| Jul 1, 2026 | 6.11 | 6.24 | 5.84 | 6.10 | 6.10 | -2.56% | 589,748 |
| Jun 30, 2026 | 6.20 | 6.33 | 6.10 | 6.26 | 6.26 | 1.95% | 379,263 |
| Jun 29, 2026 | 5.75 | 6.29 | 5.66 | 6.14 | 6.14 | 7.34% | 311,549 |
| Jun 26, 2026 | 5.51 | 5.89 | 5.45 | 5.72 | 5.72 | 0.53% | 409,933 |
| Jun 25, 2026 | 6.00 | 6.01 | 5.60 | 5.69 | 5.69 | -2.57% | 550,346 |
| Jun 24, 2026 | 6.37 | 6.37 | 5.67 | 5.84 | 5.84 | -8.46% | 973,199 |
| Jun 23, 2026 | 6.62 | 6.65 | 6.26 | 6.38 | 6.38 | -5.62% | 759,454 |
| Jun 22, 2026 | 6.88 | 7.21 | 6.55 | 6.76 | 6.76 | 3.36% | 1,740,479 |
| Jun 18, 2026 | 6.79 | 7.00 | 6.33 | 6.54 | 6.54 | -3.68% | 839,532 |
| Jun 17, 2026 | 6.51 | 6.86 | 6.38 | 6.79 | 6.79 | 9.69% | 1,644,675 |
| Jun 16, 2026 | 6.98 | 7.00 | 6.06 | 6.19 | 6.19 | -0.64% | 2,700,898 |
| Jun 15, 2026 | 5.62 | 6.27 | 5.50 | 6.23 | 6.23 | 15.80% | 1,328,821 |
| Jun 12, 2026 | 5.69 | 5.87 | 5.29 | 5.38 | 5.38 | -5.94% | 772,754 |
| Jun 11, 2026 | 5.09 | 5.87 | 5.00 | 5.72 | 5.72 | 14.40% | 1,209,482 |
| Jun 10, 2026 | 4.96 | 5.28 | 4.90 | 5.00 | 5.00 | 0.81% | 996,735 |
| Jun 9, 2026 | 5.20 | 5.54 | 4.67 | 4.96 | 4.96 | -5.61% | 1,831,438 |
| Jun 8, 2026 | 5.30 | 5.39 | 4.96 | 5.26 | 5.26 | 4.06% | 1,224,854 |
| Jun 5, 2026 | 6.30 | 6.30 | 4.97 | 5.05 | 5.05 | -18.94% | 1,889,169 |
| Jun 4, 2026 | 6.08 | 6.35 | 5.88 | 6.23 | 6.23 | -2.96% | 720,611 |
| Jun 3, 2026 | 6.60 | 6.60 | 5.86 | 6.42 | 6.42 | -3.17% | 1,196,724 |
| Jun 2, 2026 | 6.74 | 7.00 | 6.44 | 6.63 | 6.63 | -0.15% | 601,595 |
| Jun 1, 2026 | 6.54 | 6.69 | 6.26 | 6.64 | 6.64 | -0.45% | 649,962 |
| May 29, 2026 | 7.00 | 7.08 | 6.30 | 6.67 | 6.67 | -3.47% | 916,088 |
| May 28, 2026 | 6.88 | 7.29 | 6.56 | 6.91 | 6.91 | 0.73% | 983,689 |
| May 27, 2026 | 7.46 | 7.65 | 6.62 | 6.86 | 6.86 | -8.53% | 1,239,950 |
| May 26, 2026 | 7.70 | 8.18 | 7.28 | 7.50 | 7.50 | 0.13% | 1,198,667 |
| May 22, 2026 | 7.50 | 8.18 | 7.26 | 7.49 | 7.49 | 0.54% | 1,140,757 |
| May 21, 2026 | 6.87 | 7.54 | 6.82 | 7.45 | 7.45 | 6.73% | 1,085,422 |
| May 20, 2026 | 7.45 | 7.90 | 6.73 | 6.98 | 6.98 | -4.12% | 1,291,705 |
| May 19, 2026 | 7.09 | 7.78 | 6.80 | 7.28 | 7.28 | -2.67% | 1,851,921 |
| May 18, 2026 | 6.88 | 7.73 | 6.70 | 7.48 | 7.48 | 8.88% | 3,327,678 |
| May 15, 2026 | 6.35 | 6.91 | 6.20 | 6.87 | 6.87 | 3.46% | 1,254,284 |
| May 14, 2026 | 6.22 | 6.75 | 6.20 | 6.64 | 6.64 | 7.62% | 1,336,479 |
| May 13, 2026 | 6.06 | 6.21 | 5.79 | 6.17 | 6.17 | 3.52% | 674,082 |
| May 12, 2026 | 5.85 | 5.99 | 5.61 | 5.96 | 5.96 | -0.50% | 661,122 |
| May 11, 2026 | 6.13 | 6.44 | 5.75 | 5.99 | 5.99 | -0.17% | 1,400,566 |
| May 8, 2026 | 6.00 | 6.65 | 5.91 | 6.00 | 6.00 | 5.82% | 2,065,662 |
| May 7, 2026 | 5.52 | 5.75 | 5.30 | 5.67 | 5.67 | 1.25% | 331,278 |
| May 6, 2026 | 5.40 | 5.68 | 5.26 | 5.60 | 5.60 | 5.86% | 724,725 |
| May 5, 2026 | 5.39 | 5.69 | 5.25 | 5.29 | 5.29 | -0.38% | 559,203 |
| May 4, 2026 | 6.20 | 6.21 | 5.29 | 5.31 | 5.31 | -16.64% | 1,353,217 |
| May 1, 2026 | 5.84 | 6.39 | 5.81 | 6.37 | 6.37 | 7.60% | 787,938 |
| Apr 30, 2026 | 5.83 | 5.97 | 5.50 | 5.92 | 5.92 | -0.34% | 871,709 |
| Apr 29, 2026 | 6.01 | 6.11 | 5.73 | 5.94 | 5.94 | -0.17% | 711,077 |
| 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 |