SCHMID Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.27	0.27	0.27	0.27	0.27	-	289
Apr 21, 2025	0.27	0.27	0.27	0.27	0.27	-	11
Apr 17, 2025	0.24	0.29	0.23	0.27	0.27	-7.69%	2,926
Apr 16, 2025	0.29	0.29	0.29	0.29	0.29	1.77%	2,250
Apr 15, 2025	0.27	0.29	0.27	0.29	0.29	30.46%	5,100
Apr 14, 2025	0.22	0.22	0.22	0.22	0.22	-19.89%	1,000
Apr 11, 2025	0.24	0.29	0.22	0.28	0.28	10.00%	11,038
Apr 10, 2025	0.25	0.25	0.25	0.25	0.25	-13.04%	1,000
Apr 9, 2025	0.29	0.29	0.29	0.29	0.29	-	8
Apr 8, 2025	0.27	0.29	0.27	0.29	0.29	19.79%	10,000
Apr 7, 2025	0.24	0.24	0.24	0.24	0.24	-21.31%	1,002
Apr 4, 2025	0.32	0.32	0.31	0.31	0.31	-17.79%	7,015
Apr 3, 2025	0.37	0.37	0.37	0.37	0.37	-	10
Apr 2, 2025	0.37	0.37	0.37	0.37	0.37	4.51%	810
Apr 1, 2025	0.34	0.36	0.34	0.36	0.36	-4.31%	1,410
Mar 31, 2025	0.34	0.37	0.34	0.37	0.37	16.14%	8,353
Mar 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 27, 2025	0.33	0.33	0.32	0.32	0.32	-4.33%	431