SCHMID Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.63	0.79	0.63	0.75	0.75	25.02%	6,330
Oct 27, 2026	0.68	0.68	0.60	0.60	0.60	-0.12%	10,853
Oct 26, 2026	0.57	0.65	0.56	0.60	0.60	-11.01%	2,642
Oct 23, 2026	1.05	1.05	0.60	0.68	0.68	10.66%	6,642
Oct 22, 2026	0.73	0.73	0.61	0.61	0.61	-11.64%	4,412
Oct 21, 2026	0.57	0.89	0.57	0.69	0.69	-1.38%	11,173
Oct 20, 2026	0.70	0.70	0.70	0.70	0.70	20.69%	149
Oct 19, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	1,230
Oct 16, 2026	0.60	0.60	0.60	0.60	0.60	-	6,822
Oct 15, 2026	0.85	0.85	0.60	0.60	0.60	-21.16%	18,873
Oct 14, 2026	0.89	0.89	0.76	0.76	0.76	-14.49%	8,968
Oct 13, 2026	0.89	0.89	0.89	0.89	0.89	-10.10%	885
Oct 9, 2026	1.05	1.12	0.91	0.99	0.99	-5.71%	38,025
Oct 8, 2026	1.16	1.19	1.01	1.05	1.05	-8.70%	5,609
Oct 7, 2026	1.01	1.24	0.93	1.15	1.15	8.49%	35,653
Oct 6, 2026	1.09	1.13	0.99	1.06	1.06	-7.83%	56,338
Oct 5, 2026	1.17	1.40	1.15	1.15	1.15	-10.85%	5,922
Oct 2, 2026	1.35	1.35	1.05	1.29	1.29	12.17%	34,171
Oct 1, 2026	1.30	1.30	1.15	1.15	1.15	-11.54%	12,646
Sep 30, 2026	1.33	1.46	1.28	1.30	1.30	4.00%	58,962
Sep 29, 2026	1.29	1.38	1.16	1.25	1.25	15.74%	55,374
Sep 28, 2026	1.42	1.42	1.08	1.08	1.08	-20.59%	48,831
Sep 25, 2026	0.81	2.15	0.81	1.36	1.36	62.68%	281,385
Sep 24, 2026	0.82	0.98	0.80	0.84	0.84	2.64%	72,630
Sep 23, 2026	0.83	0.90	0.81	0.81	0.81	-4.74%	53,907
Sep 22, 2026	0.76	0.86	0.76	0.86	0.86	12.50%	2,929
Sep 21, 2026	0.82	0.82	0.74	0.76	0.76	-5.71%	27,962
Sep 18, 2026	0.71	0.81	0.59	0.81	0.81	18.53%	104,980
Sep 17, 2026	0.64	0.72	0.61	0.68	0.68	19.30%	18,960
Sep 16, 2026	0.61	0.80	0.56	0.57	0.57	-17.39%	50,356
Sep 15, 2026	0.67	0.80	0.59	0.69	0.69	-11.54%	112,574
Sep 11, 2026	0.75	0.80	0.75	0.78	0.78	-4.88%	20,115
Sep 9, 2026	0.95	0.95	0.78	0.82	0.82	1.98%	93,822
Sep 8, 2026	0.81	0.89	0.80	0.80	0.80	0.89%	52,497
Sep 4, 2026	0.80	0.80	0.74	0.80	0.80	12.24%	40,091
Sep 3, 2026	0.82	0.88	0.71	0.71	0.71	-11.81%	45,731
Sep 2, 2026	0.86	0.86	0.78	0.81	0.81	-9.53%	45,162
Sep 1, 2026	0.79	0.89	0.77	0.89	0.89	15.27%	96,998
Aug 31, 2026	0.87	0.87	0.77	0.77	0.77	-6.99%	97,322
Aug 28, 2026	0.94	0.95	0.82	0.83	0.83	-7.77%	133,383
Aug 27, 2026	1.10	1.11	0.90	0.90	0.90	1.11%	59,705
Aug 26, 2026	1.06	1.06	0.74	0.89	0.89	-22.59%	94,999
Aug 25, 2026	1.25	1.38	0.89	1.15	1.15	-10.16%	178,163
Aug 24, 2026	1.28	1.28	1.28	1.28	1.28	-9.22%	988
Aug 21, 2026	1.35	1.46	1.35	1.41	1.41	8.46%	1,717
Aug 20, 2026	1.31	1.31	1.30	1.30	1.30	-4.41%	3,415
Aug 19, 2026	1.57	1.57	1.36	1.36	1.36	-13.65%	16,756
Aug 18, 2026	1.60	1.60	1.55	1.58	1.58	-8.96%	11,985
Aug 17, 2026	1.77	1.78	1.73	1.73	1.73	3.59%	1,843
Aug 14, 2026	1.67	1.73	1.67	1.67	1.67	1.21%	2,602