SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
3.020
-0.420 (-12.21%)
Oct 15, 2026, 11:34 AM EDT - Market open
SCHMID Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.27 | 3.30 | 2.94 | 3.02 | 3.02 | -12.21% | 635,246 |
| Oct 14, 2026 | 3.68 | 3.70 | 3.41 | 3.44 | 3.44 | -10.18% | 702,528 |
| Oct 13, 2026 | 3.64 | 3.85 | 3.58 | 3.83 | 3.83 | 2.41% | 481,496 |
| Oct 12, 2026 | 3.73 | 3.85 | 3.71 | 3.74 | 3.74 | -2.09% | 413,021 |
| Oct 9, 2026 | 3.99 | 4.03 | 3.78 | 3.82 | 3.82 | -3.78% | 582,705 |
| Oct 8, 2026 | 4.32 | 4.35 | 3.91 | 3.97 | 3.97 | -11.58% | 962,995 |
| Oct 7, 2026 | 4.29 | 4.51 | 4.25 | 4.49 | 4.49 | 1.35% | 642,724 |
| Oct 6, 2026 | 4.46 | 4.68 | 4.35 | 4.43 | 4.43 | -1.56% | 701,630 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.38 | 4.50 | 4.50 | -1.53% | 541,565 |
| Oct 2, 2026 | 4.44 | 4.72 | 4.44 | 4.57 | 4.57 | 2.81% | 724,826 |
| Oct 1, 2026 | 4.80 | 4.88 | 4.26 | 4.45 | 4.45 | -8.54% | 1,445,757 |
| Sep 30, 2026 | 4.51 | 4.98 | 4.41 | 4.86 | 4.86 | 8.24% | 1,526,932 |
| Sep 29, 2026 | 4.31 | 4.95 | 4.30 | 4.49 | 4.49 | 2.63% | 2,028,527 |
| Sep 28, 2026 | 4.68 | 5.07 | 4.36 | 4.38 | 4.38 | 0.11% | 5,348,473 |
| Sep 25, 2026 | 3.62 | 5.01 | 3.48 | 4.37 | 4.37 | 20.72% | 13,070,081 |
| Sep 24, 2026 | 3.65 | 3.86 | 3.56 | 3.62 | 3.62 | -1.63% | 524,061 |
| Sep 23, 2026 | 3.61 | 3.85 | 3.52 | 3.68 | 3.68 | 2.51% | 409,276 |
| Sep 22, 2026 | 3.53 | 3.71 | 3.42 | 3.59 | 3.59 | 1.70% | 457,200 |
| Sep 21, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -4.34% | 381,823 |
| Sep 18, 2026 | 3.57 | 3.70 | 3.51 | 3.69 | 3.69 | 4.24% | 530,902 |
| Sep 17, 2026 | 3.35 | 3.59 | 3.34 | 3.54 | 3.54 | 6.79% | 337,542 |
| Sep 16, 2026 | 3.25 | 3.32 | 3.13 | 3.32 | 3.32 | 3.59% | 259,068 |
| Sep 15, 2026 | 3.19 | 3.30 | 3.09 | 3.20 | 3.20 | 0.95% | 297,806 |
| Sep 14, 2026 | 3.22 | 3.36 | 3.15 | 3.17 | 3.17 | -6.21% | 380,849 |
| Sep 11, 2026 | 3.30 | 3.58 | 3.26 | 3.38 | 3.38 | 4.64% | 595,697 |
| Sep 10, 2026 | 3.38 | 3.49 | 3.21 | 3.23 | 3.23 | -5.83% | 390,325 |
| Sep 9, 2026 | 3.47 | 3.66 | 3.30 | 3.43 | 3.43 | 2.39% | 975,743 |
| Sep 8, 2026 | 3.29 | 3.44 | 3.20 | 3.35 | 3.35 | 6.35% | 574,881 |
| Sep 4, 2026 | 3.12 | 3.22 | 3.08 | 3.15 | 3.15 | 1.61% | 309,549 |
| Sep 3, 2026 | 3.24 | 3.27 | 3.08 | 3.10 | 3.10 | -5.20% | 357,770 |
| Sep 2, 2026 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 5.14% | 364,921 |
| 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 |