SCHMID Group N.V. (SHMDW)
NASDAQ: SHMDW · Real-Time Price · USD · Warrants
1.410
+0.110 (8.46%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3.85% | 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 |
| Aug 13, 2026 | 1.59 | 1.72 | 1.59 | 1.65 | 1.65 | 5.10% | 33,352 |
| Aug 12, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 15,459 |
| Aug 11, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | -0.65% | 30,412 |
| Aug 10, 2026 | 1.45 | 1.57 | 1.31 | 1.55 | 1.55 | 18.32% | 54,624 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | 6.50% | 10,471 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.21 | 1.23 | 1.23 | -5.38% | 3,819 |
| Aug 4, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 1,357 |
| Aug 3, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 6,748 |
| Jul 31, 2026 | 1.13 | 1.25 | 1.10 | 1.25 | 1.25 | -3.85% | 44,978 |
| Jul 30, 2026 | 1.18 | 1.30 | 1.13 | 1.30 | 1.30 | 23.81% | 5,954 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.04 | 1.05 | 1.05 | -17.97% | 46,442 |
| Jul 28, 2026 | 1.19 | 1.37 | 1.19 | 1.28 | 1.28 | 7.56% | 91,437 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.06 | 1.19 | 1.19 | 9.17% | 15,174 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 6,154 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.11 | 1.12 | 1.12 | -5.08% | 33,669 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.16 | 1.18 | 1.18 | -0.01% | 13,753 |
| Jul 21, 2026 | 1.20 | 1.31 | 1.14 | 1.18 | 1.18 | 4.43% | 40,707 |
| Jul 20, 2026 | 1.20 | 1.23 | 1.13 | 1.13 | 1.13 | -5.83% | 33,938 |
| Jul 17, 2026 | 1.19 | 1.24 | 1.11 | 1.20 | 1.20 | -0.83% | 8,883 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.13 | 1.21 | 1.21 | -6.20% | 13,767 |
| Jul 15, 2026 | 1.27 | 1.45 | 1.15 | 1.29 | 1.29 | 4.03% | 71,115 |
| Jul 14, 2026 | 1.18 | 1.53 | 1.16 | 1.24 | 1.24 | -1.59% | 41,648 |
| Jul 13, 2026 | 1.41 | 1.53 | 1.25 | 1.26 | 1.26 | -10.64% | 10,674 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.24 | 1.41 | 1.41 | -6.00% | 26,424 |
| Jul 9, 2026 | 1.26 | 1.64 | 1.26 | 1.50 | 1.50 | 4.17% | 75,358 |
| Jul 8, 2026 | 1.50 | 1.58 | 1.23 | 1.44 | 1.44 | 2.86% | 76,762 |
| Jul 7, 2026 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | -12.50% | 24,895 |
| Jul 6, 2026 | 1.50 | 1.66 | 1.48 | 1.60 | 1.60 | 1.59% | 21,492 |
| Jul 2, 2026 | 1.85 | 1.85 | 1.52 | 1.58 | 1.58 | -7.35% | 47,109 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 114 |
| Jun 29, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | 5.88% | 3,600 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 230 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.67 | 1.72 | 1.72 | -2.27% | 6,000 |
| Jun 24, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -3.83% | 4,200 |
| Jun 23, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | -2.92% | 850 |
| Jun 22, 2026 | 2.10 | 2.12 | 1.89 | 1.89 | 1.89 | -3.33% | 56,918 |
| Jun 18, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | -5.34% | 1,209 |
| Jun 17, 2026 | 2.04 | 2.14 | 1.85 | 2.06 | 2.06 | 5.64% | 62,763 |
| Jun 16, 2026 | 1.96 | 2.08 | 1.81 | 1.95 | 1.95 | 10.17% | 85,137 |
| Jun 15, 2026 | 1.85 | 1.94 | 1.66 | 1.77 | 1.77 | 4.12% | 40,754 |
| Jun 12, 2026 | 1.75 | 1.83 | 1.68 | 1.70 | 1.70 | -1.16% | 13,663 |
| Jun 11, 2026 | 1.73 | 1.83 | 1.62 | 1.72 | 1.72 | 8.18% | 46,305 |
| Jun 10, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 18,460 |
| Jun 9, 2026 | 1.60 | 1.75 | 1.40 | 1.60 | 1.60 | 3.23% | 45,459 |