SCHMID Group N.V. (SHMDW)
NASDAQ: SHMDW · Real-Time Price · USD · Warrants
0.3000
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,050 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50 |
| Jun 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 2,315 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 5,153 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,691 |
| Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 20, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 4.67% | 2,948 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.46% | 151 |
| Jun 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.73% | 500 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | -0.04% | 2,290 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -9.72% | 1,957 |
| Jun 6, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.67% | 3,510 |
| Jun 5, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 17.39% | 4,346 |
| Jun 4, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 3,517 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -20.69% | 402 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.37% | 2,708 |
| May 29, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.86% | 2,154 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 1,198 |
| May 23, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 3.45% | 2,498 |
| May 22, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 5,139 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 20, 2025 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | -6.90% | 16,822 |
| May 19, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 20.83% | 2,144 |
| May 16, 2025 | 0.26 | 0.30 | 0.22 | 0.24 | 0.24 | -17.24% | 5,706 |
| May 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.62% | 1,533 |
| May 13, 2025 | 0.31 | 0.33 | 0.26 | 0.26 | 0.26 | -21.27% | 3,278 |
| May 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 9, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 0.27% | 4,257 |
| May 8, 2025 | 0.32 | 0.36 | 0.30 | 0.33 | 0.33 | -8.58% | 1,056 |
| May 7, 2025 | 0.34 | 0.36 | 0.30 | 0.36 | 0.36 | 5.88% | 6,571 |
| May 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | -8.11% | 3,385 |
| May 5, 2025 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 5.71% | 27,241 |
| May 2, 2025 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | -0.74% | 2,100 |
| May 1, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -4.70% | 51,232 |
| Apr 30, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 4.23% | 59,876 |
| Apr 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 28, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 15,356 |
| Apr 25, 2025 | 0.32 | 0.37 | 0.32 | 0.35 | 0.35 | 3.24% | 48,935 |
| Apr 24, 2025 | 0.26 | 0.34 | 0.26 | 0.34 | 0.34 | 17.30% | 75,232 |
| Apr 23, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.04% | 4,400 |