SCHMID Group N.V. (SHMDW)
NASDAQ: SHMDW · Real-Time Price · USD · Warrants
2.230
-0.030 (-1.33%)
May 22, 2026, 1:04 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.22 | 2.32 | 2.22 | 2.32 | - | 2.65% | 11,061 |
| May 21, 2026 | 2.27 | 2.27 | 2.15 | 2.26 | 2.26 | 3.20% | 8,340 |
| May 20, 2026 | 2.10 | 2.26 | 1.95 | 2.19 | 2.19 | 0.46% | 55,247 |
| May 19, 2026 | 2.23 | 2.27 | 1.95 | 2.18 | 2.18 | 3.32% | 320,939 |
| May 18, 2026 | 2.00 | 2.26 | 1.90 | 2.11 | 2.11 | 3.94% | 191,279 |
| May 15, 2026 | 1.80 | 2.03 | 1.76 | 2.03 | 2.03 | 6.84% | 45,441 |
| May 14, 2026 | 1.91 | 1.98 | 1.79 | 1.90 | 1.90 | 10.47% | 106,049 |
| May 13, 2026 | 1.70 | 1.81 | 1.61 | 1.72 | 1.72 | -4.44% | 28,915 |
| May 12, 2026 | 1.80 | 1.85 | 1.59 | 1.80 | 1.80 | -2.70% | 22,752 |
| May 11, 2026 | 1.89 | 1.93 | 1.75 | 1.85 | 1.85 | 1.09% | 41,313 |
| May 8, 2026 | 1.48 | 1.90 | 1.47 | 1.83 | 1.83 | 18.83% | 156,052 |
| May 7, 2026 | 1.60 | 1.60 | 1.48 | 1.54 | 1.54 | 2.67% | 30,254 |
| May 6, 2026 | 1.48 | 1.51 | 1.28 | 1.50 | 1.50 | 7.14% | 49,818 |
| May 5, 2026 | 1.59 | 1.59 | 1.39 | 1.40 | 1.40 | -4.76% | 30,416 |
| May 4, 2026 | 1.51 | 1.59 | 1.40 | 1.47 | 1.47 | -10.91% | 42,830 |
| May 1, 2026 | 1.64 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 20,046 |
| Apr 30, 2026 | 1.50 | 1.69 | 1.46 | 1.60 | 1.60 | 6.67% | 12,654 |
| Apr 29, 2026 | 1.58 | 1.62 | 1.50 | 1.50 | 1.50 | -1.96% | 35,597 |
| Apr 28, 2026 | 1.49 | 1.56 | 1.16 | 1.53 | 1.53 | -8.93% | 26,961 |
| Apr 27, 2026 | 1.52 | 1.70 | 1.52 | 1.68 | 1.68 | -10.16% | 20,236 |
| Apr 24, 2026 | 1.69 | 1.90 | 1.66 | 1.87 | 1.87 | 13.33% | 139,654 |
| Apr 23, 2026 | 1.79 | 1.99 | 1.57 | 1.65 | 1.65 | -8.33% | 122,962 |
| Apr 22, 2026 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 9.09% | 20,080 |
| Apr 21, 2026 | 1.68 | 1.77 | 1.65 | 1.65 | 1.65 | -1.20% | 14,038 |
| Apr 20, 2026 | 1.74 | 1.95 | 1.60 | 1.67 | 1.67 | -14.36% | 22,334 |
| Apr 17, 2026 | 1.67 | 1.95 | 1.54 | 1.95 | 1.95 | 30.00% | 135,259 |
| Apr 16, 2026 | 1.58 | 1.69 | 1.50 | 1.50 | 1.50 | -3.23% | 23,267 |
| Apr 15, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 7,400 |
| Apr 14, 2026 | 1.74 | 1.84 | 1.60 | 1.60 | 1.60 | 4.58% | 6,515 |
| Apr 13, 2026 | 1.42 | 1.64 | 1.42 | 1.53 | 1.53 | 2.00% | 16,975 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.44 | 1.50 | 1.50 | -14.29% | 50,869 |
| Apr 9, 2026 | 1.53 | 1.75 | 1.53 | 1.75 | 1.75 | 9.37% | 49,967 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.56 | 1.60 | 1.60 | 5.26% | 15,987 |
| Apr 7, 2026 | 1.46 | 1.67 | 1.45 | 1.52 | 1.52 | -3.80% | 21,549 |
| Apr 6, 2026 | 1.52 | 1.65 | 1.49 | 1.58 | 1.58 | -3.07% | 12,875 |
| Apr 2, 2026 | 1.35 | 1.63 | 1.35 | 1.63 | 1.63 | 10.14% | 121,995 |
| Apr 1, 2026 | 1.50 | 1.63 | 1.44 | 1.48 | 1.48 | -6.92% | 52,164 |
| Mar 31, 2026 | 1.60 | 1.72 | 1.41 | 1.59 | 1.59 | -6.47% | 108,864 |
| Mar 30, 2026 | 1.87 | 1.91 | 1.35 | 1.70 | 1.70 | -9.57% | 48,627 |
| Mar 27, 2026 | 2.02 | 2.02 | 1.82 | 1.88 | 1.88 | -11.32% | 25,789 |
| Mar 26, 2026 | 2.28 | 2.30 | 2.00 | 2.12 | 2.12 | -6.20% | 16,244 |
| Mar 25, 2026 | 2.30 | 2.44 | 2.19 | 2.26 | 2.26 | 0.45% | 120,995 |
| Mar 24, 2026 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | 2.27% | 9,811 |
| Mar 23, 2026 | 2.10 | 2.35 | 2.10 | 2.20 | 2.20 | 7.32% | 80,594 |
| Mar 20, 2026 | 2.19 | 2.29 | 1.99 | 2.05 | 2.05 | -6.82% | 37,704 |
| Mar 19, 2026 | 2.10 | 2.29 | 2.07 | 2.20 | 2.20 | -5.98% | 44,596 |
| Mar 18, 2026 | 2.30 | 2.36 | 2.22 | 2.34 | 2.34 | -2.50% | 59,758 |
| Mar 17, 2026 | 2.45 | 2.45 | 2.23 | 2.40 | 2.40 | 9.09% | 83,127 |
| Mar 16, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | 5.77% | 27,111 |
| Mar 13, 2026 | 2.24 | 2.28 | 2.07 | 2.08 | 2.08 | -9.96% | 17,772 |