SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
2.630
-0.130 (-4.71%)
At close: Jun 27, 2025, 4:00 PM
2.620
-0.010 (-0.38%)
After-hours: Jun 27, 2025, 4:04 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.72 | 2.77 | 2.62 | 2.62 | 2.62 | -5.07% | 35,438 |
| Jun 26, 2025 | 2.77 | 2.96 | 2.66 | 2.76 | 2.76 | 1.10% | 55,056 |
| Jun 25, 2025 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | 2.63% | 1,938 |
| Jun 24, 2025 | 2.67 | 2.78 | 2.66 | 2.66 | 2.66 | -0.75% | 14,995 |
| Jun 23, 2025 | 2.70 | 2.84 | 2.66 | 2.68 | 2.68 | -0.81% | 24,868 |
| Jun 20, 2025 | 2.76 | 2.80 | 2.65 | 2.70 | 2.70 | -1.21% | 44,991 |
| Jun 18, 2025 | 2.77 | 2.81 | 2.67 | 2.74 | 2.74 | 2.82% | 4,037 |
| Jun 17, 2025 | 2.74 | 2.84 | 2.62 | 2.66 | 2.66 | -3.45% | 26,760 |
| Jun 16, 2025 | 2.73 | 2.89 | 2.65 | 2.76 | 2.76 | 3.18% | 5,749 |
| Jun 13, 2025 | 2.73 | 2.73 | 2.65 | 2.67 | 2.67 | -2.55% | 2,855 |
| Jun 12, 2025 | 2.74 | 2.75 | 2.65 | 2.74 | 2.74 | 2.62% | 4,363 |
| Jun 11, 2025 | 2.75 | 2.76 | 2.65 | 2.67 | 2.67 | -2.91% | 8,006 |
| Jun 10, 2025 | 2.83 | 2.97 | 2.65 | 2.75 | 2.75 | 2.27% | 12,831 |
| Jun 9, 2025 | 2.69 | 2.72 | 2.68 | 2.69 | 2.69 | -3.62% | 2,993 |
| Jun 6, 2025 | 2.55 | 2.87 | 2.55 | 2.79 | 2.79 | 5.48% | 16,583 |
| Jun 5, 2025 | 2.49 | 2.75 | 2.41 | 2.65 | 2.65 | 9.75% | 19,725 |
| Jun 4, 2025 | 2.57 | 2.58 | 2.35 | 2.41 | 2.41 | -4.52% | 26,928 |
| Jun 3, 2025 | 2.49 | 2.64 | 2.33 | 2.52 | 2.52 | 0.16% | 134,540 |
| Jun 2, 2025 | 2.82 | 2.87 | 2.47 | 2.52 | 2.52 | -8.70% | 35,375 |
| May 30, 2025 | 2.87 | 2.95 | 2.76 | 2.76 | 2.76 | -7.38% | 5,835 |
| May 29, 2025 | 2.90 | 3.00 | 2.72 | 2.98 | 2.98 | 6.05% | 33,719 |
| May 28, 2025 | 2.87 | 2.99 | 2.68 | 2.81 | 2.81 | -6.02% | 29,258 |
| May 27, 2025 | 3.11 | 3.11 | 2.89 | 2.99 | 2.99 | -1.97% | 18,225 |
| May 23, 2025 | 3.01 | 3.09 | 2.96 | 3.05 | 3.05 | 2.18% | 8,224 |
| May 22, 2025 | 3.03 | 3.20 | 2.97 | 2.99 | 2.99 | 4.74% | 30,318 |
| May 21, 2025 | 2.81 | 3.10 | 2.73 | 2.85 | 2.85 | -0.77% | 13,813 |
| May 20, 2025 | 2.60 | 3.18 | 2.49 | 2.87 | 2.87 | 11.66% | 42,396 |
| May 19, 2025 | 2.91 | 3.17 | 2.49 | 2.57 | 2.57 | -10.38% | 26,882 |
| May 16, 2025 | 2.93 | 3.05 | 2.66 | 2.87 | 2.87 | -3.37% | 24,810 |
| May 15, 2025 | 3.05 | 3.15 | 2.96 | 2.97 | 2.97 | 0.34% | 5,263 |
| May 14, 2025 | 3.10 | 3.25 | 2.92 | 2.96 | 2.96 | -7.50% | 20,006 |
| May 13, 2025 | 3.11 | 3.20 | 3.08 | 3.20 | 3.20 | -0.68% | 4,377 |
| May 12, 2025 | 3.49 | 3.49 | 3.22 | 3.22 | 3.22 | -6.88% | 5,657 |
| May 9, 2025 | 3.45 | 3.72 | 3.13 | 3.46 | 3.46 | 4.85% | 10,128 |
| May 8, 2025 | 3.68 | 3.91 | 3.22 | 3.30 | 3.30 | -8.84% | 34,876 |
| May 7, 2025 | 4.18 | 4.18 | 3.62 | 3.62 | 3.62 | -12.35% | 29,470 |
| May 6, 2025 | 4.03 | 4.20 | 3.70 | 4.13 | 4.13 | 0.49% | 23,399 |
| May 5, 2025 | 4.40 | 4.40 | 3.94 | 4.11 | 4.11 | 2.75% | 18,281 |
| May 2, 2025 | 3.96 | 4.02 | 3.62 | 4.00 | 4.00 | -0.74% | 4,727 |
| May 1, 2025 | 3.97 | 4.20 | 3.84 | 4.03 | 4.03 | -0.49% | 39,407 |
| Apr 30, 2025 | 3.82 | 4.37 | 3.82 | 4.05 | 4.05 | 5.47% | 71,900 |
| Apr 29, 2025 | 3.67 | 3.96 | 3.43 | 3.84 | 3.84 | 5.21% | 26,869 |
| Apr 28, 2025 | 3.71 | 3.96 | 3.60 | 3.65 | 3.65 | 0.27% | 17,580 |
| Apr 25, 2025 | 3.66 | 3.94 | 3.60 | 3.64 | 3.64 | -0.41% | 29,365 |
| Apr 24, 2025 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | 9.10% | 8,239 |
| Apr 23, 2025 | 2.96 | 3.48 | 2.92 | 3.35 | 3.35 | 11.67% | 34,159 |
| Apr 22, 2025 | 2.92 | 3.18 | 2.92 | 3.00 | 3.00 | 2.39% | 4,117 |
| Apr 21, 2025 | 2.98 | 3.02 | 2.91 | 2.93 | 2.93 | 0.69% | 1,403 |
| Apr 17, 2025 | 3.06 | 3.19 | 2.89 | 2.91 | 2.91 | -7.62% | 31,054 |
| Apr 16, 2025 | 3.28 | 3.34 | 3.00 | 3.15 | 3.15 | - | 37,582 |