SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
3.100
0.00 (0.00%)
Sep 4, 2026, 10:23 AM EDT - Market open
SCHMID Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.24 | 3.27 | 3.08 | 3.10 | 3.10 | -5.20% | 357,643 |
| Sep 2, 2026 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 5.14% | 364,804 |
| Sep 1, 2026 | 3.03 | 3.18 | 3.01 | 3.11 | 3.11 | 0.81% | 995,458 |
| Aug 31, 2026 | 3.25 | 3.36 | 3.08 | 3.09 | 3.09 | 2.66% | 708,977 |
| Aug 28, 2026 | 3.38 | 3.45 | 2.99 | 3.01 | 3.01 | -11.62% | 733,563 |
| Aug 27, 2026 | 3.16 | 3.58 | 3.16 | 3.40 | 3.40 | 7.26% | 833,763 |
| Aug 26, 2026 | 3.38 | 3.38 | 2.93 | 3.17 | 3.17 | -7.31% | 2,677,266 |
| Aug 25, 2026 | 4.55 | 4.78 | 3.39 | 3.42 | 3.42 | -29.48% | 3,518,710 |
| Aug 24, 2026 | 4.80 | 4.90 | 4.51 | 4.85 | 4.85 | -1.22% | 697,919 |
| Aug 21, 2026 | 4.82 | 4.93 | 4.61 | 4.91 | 4.91 | 2.08% | 230,220 |
| Aug 20, 2026 | 4.73 | 4.90 | 4.65 | 4.81 | 4.81 | 0.42% | 372,430 |
| Aug 19, 2026 | 5.18 | 5.26 | 4.73 | 4.79 | 4.79 | -8.41% | 437,368 |
| Aug 18, 2026 | 5.21 | 5.43 | 5.05 | 5.23 | 5.23 | -7.92% | 639,550 |
| Aug 17, 2026 | 5.39 | 5.79 | 5.31 | 5.68 | 5.68 | 4.22% | 476,878 |
| Aug 14, 2026 | 5.45 | 5.69 | 5.33 | 5.45 | 5.45 | -0.91% | 340,955 |
| Aug 13, 2026 | 5.32 | 5.60 | 5.27 | 5.50 | 5.50 | 3.58% | 382,549 |
| Aug 12, 2026 | 5.12 | 5.45 | 5.09 | 5.31 | 5.31 | 6.20% | 495,701 |
| Aug 11, 2026 | 4.91 | 5.20 | 4.91 | 5.00 | 5.00 | 2.04% | 264,332 |
| Aug 10, 2026 | 5.06 | 5.42 | 4.86 | 4.90 | 4.90 | 3.81% | 814,967 |
| Aug 7, 2026 | 4.44 | 4.74 | 4.41 | 4.72 | 4.72 | 6.31% | 329,452 |
| Aug 6, 2026 | 4.41 | 4.68 | 4.37 | 4.44 | 4.44 | - | 231,654 |
| Aug 5, 2026 | 4.65 | 4.69 | 4.40 | 4.44 | 4.44 | -3.48% | 254,964 |
| Aug 4, 2026 | 4.42 | 4.71 | 4.31 | 4.60 | 4.60 | 7.98% | 481,137 |
| Aug 3, 2026 | 4.13 | 4.30 | 4.01 | 4.26 | 4.26 | 4.41% | 330,727 |
| Jul 31, 2026 | 4.04 | 4.19 | 3.90 | 4.08 | 4.08 | 0.99% | 275,881 |
| Jul 30, 2026 | 3.67 | 4.12 | 3.67 | 4.04 | 4.04 | 11.60% | 465,021 |
| Jul 29, 2026 | 3.95 | 4.02 | 3.60 | 3.62 | 3.62 | -9.73% | 580,710 |
| Jul 28, 2026 | 4.20 | 4.20 | 3.82 | 4.01 | 4.01 | -6.53% | 450,830 |
| Jul 27, 2026 | 4.18 | 4.50 | 4.02 | 4.29 | 4.29 | 4.25% | 346,253 |
| Jul 24, 2026 | 4.34 | 4.40 | 4.10 | 4.12 | 4.12 | -5.84% | 310,371 |
| Jul 23, 2026 | 4.20 | 4.42 | 4.20 | 4.37 | 4.37 | -0.23% | 407,832 |
| Jul 22, 2026 | 4.29 | 4.58 | 4.29 | 4.38 | 4.38 | -1.13% | 355,469 |
| Jul 21, 2026 | 4.25 | 4.54 | 4.22 | 4.43 | 4.43 | 5.73% | 370,792 |
| Jul 20, 2026 | 4.24 | 4.38 | 4.06 | 4.19 | 4.19 | -1.41% | 513,333 |
| Jul 17, 2026 | 4.14 | 4.29 | 4.00 | 4.25 | 4.25 | -1.39% | 554,609 |
| Jul 16, 2026 | 4.25 | 4.57 | 4.11 | 4.31 | 4.31 | -0.69% | 529,151 |
| Jul 15, 2026 | 4.99 | 5.05 | 4.33 | 4.34 | 4.34 | -3.98% | 812,260 |
| Jul 14, 2026 | 4.37 | 4.59 | 4.35 | 4.52 | 4.52 | 3.91% | 561,947 |
| Jul 13, 2026 | 4.37 | 4.43 | 4.18 | 4.35 | 4.35 | -2.25% | 507,550 |
| Jul 10, 2026 | 4.91 | 5.15 | 4.35 | 4.45 | 4.45 | -11.35% | 1,326,027 |
| Jul 9, 2026 | 5.00 | 5.23 | 4.85 | 5.02 | 5.02 | 0.60% | 610,271 |
| Jul 8, 2026 | 5.00 | 5.01 | 4.55 | 4.99 | 4.99 | 5.72% | 1,258,744 |
| Jul 7, 2026 | 5.36 | 5.42 | 4.71 | 4.72 | 4.72 | -14.34% | 1,316,821 |
| Jul 6, 2026 | 5.51 | 5.79 | 5.42 | 5.51 | 5.51 | -0.90% | 356,976 |
| Jul 2, 2026 | 6.21 | 6.40 | 5.42 | 5.56 | 5.56 | -8.85% | 855,187 |
| Jul 1, 2026 | 6.11 | 6.24 | 5.84 | 6.10 | 6.10 | -2.56% | 589,848 |
| Jun 30, 2026 | 6.20 | 6.33 | 6.10 | 6.26 | 6.26 | 1.95% | 380,440 |
| 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 |