Skip to main content
SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
3.280
+0.329 (11.17%)
At close: Sep 26, 2025, 4:00 PM EDT
3.320
+0.040 (1.23%)
After-hours: Sep 26, 2025, 4:10 PM EDT

SCHMID Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.073.483.053.283.2811.19%80,320
Sep 25, 20252.753.082.682.952.956.73%35,145
Sep 24, 20252.873.032.612.762.76-1.64%94,562
Sep 23, 20253.223.222.782.812.81-7.11%106,057
Sep 22, 20252.583.102.573.033.0317.70%68,698
Sep 19, 20252.512.712.392.572.578.21%55,305
Sep 18, 20252.122.472.122.382.386.98%33,705
Sep 17, 20252.142.322.072.222.221.74%41,580
Sep 16, 20252.132.182.002.182.18-0.82%45,101
Sep 15, 20252.152.202.102.202.204.76%12,914
Sep 12, 20252.212.272.072.102.10-4.55%27,286
Sep 11, 20252.172.482.172.202.200.23%108,926
Sep 10, 20252.122.392.112.202.20-1.13%26,868
Sep 9, 20252.152.362.142.222.223.26%18,936
Sep 8, 20252.282.402.032.152.15-9.28%87,898
Sep 5, 20252.432.732.302.372.37-1.66%68,382
Sep 4, 20252.542.542.402.412.41-2.82%20,832
Sep 3, 20252.552.682.482.482.48-3.80%13,836
Sep 2, 20252.692.692.542.582.58-3.59%12,168
Aug 29, 20252.672.692.642.672.671.67%11,413
Aug 28, 20252.622.692.622.632.63-0.38%866
Aug 27, 20252.672.782.522.642.64-4.00%27,183
Aug 26, 20252.662.752.582.752.750.73%3,090
Aug 25, 20252.622.752.562.732.737.91%57,056
Aug 22, 20252.502.782.502.532.53-4.06%52,322
Aug 21, 20252.572.642.552.642.640.76%3,472
Aug 20, 20252.552.652.492.622.620.65%5,660
Aug 19, 20252.552.692.552.602.601.56%12,827
Aug 18, 20252.572.692.412.562.56-8,694
Aug 15, 20252.682.772.552.562.56-0.78%7,274
Aug 14, 20252.552.822.382.582.58-0.77%23,777
Aug 13, 20252.552.692.552.602.60-0.76%5,398
Aug 12, 20252.632.742.602.622.62-2.24%4,776
Aug 11, 20252.742.742.562.682.681.13%12,705
Aug 8, 20252.582.682.582.652.652.71%8,813
Aug 7, 20252.552.752.552.582.58-18,520
Aug 6, 20252.602.652.542.582.58-1.15%43,837
Aug 5, 20252.802.802.552.612.61-7.77%29,770
Aug 4, 20252.822.862.772.832.830.35%7,538
Aug 1, 20252.903.042.802.822.820.71%25,557
Jul 31, 20252.752.802.752.802.804.48%4,737
Jul 30, 20252.742.782.652.682.68-0.74%9,772
Jul 29, 20252.722.742.702.702.701.50%14,043
Jul 28, 20252.752.752.662.662.66-1.59%4,290
Jul 25, 20252.732.772.662.702.70-1.71%12,483
Jul 24, 20252.762.892.662.752.751.85%18,083
Jul 23, 20252.692.702.682.702.70-1.32%5,398
Jul 22, 20252.802.812.742.742.74-4.00%7,055
Jul 21, 20252.972.972.762.852.85-4.04%28,664
Jul 18, 20252.982.982.972.972.97-2.30%2,027