SCHMID Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.34	1.42	1.16	1.18	-	-13.24%	48,231
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
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