Skip to main content
SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
4.670
-0.450 (-8.79%)
At close: Dec 5, 2025, 4:00 PM EST
4.760
+0.090 (1.93%)
After-hours: Dec 5, 2025, 7:30 PM EST

SCHMID Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.125.454.614.674.67-8.79%94,564
Dec 4, 20254.805.264.055.125.127.79%226,729
Dec 3, 20255.105.104.494.754.75-7.23%142,373
Dec 2, 20254.655.254.555.125.1210.11%290,122
Dec 1, 20254.734.904.504.654.65-4.12%54,458
Nov 28, 20254.595.004.554.854.855.21%53,586
Nov 26, 20254.204.614.094.614.6111.62%139,636
Nov 25, 20253.804.293.724.134.138.12%161,663
Nov 24, 20254.184.323.543.823.82-7.95%165,160
Nov 21, 20253.854.323.714.154.157.24%252,499
Nov 20, 20254.224.643.793.873.87-6.52%229,767
Nov 19, 20253.854.313.784.144.1410.11%198,804
Nov 18, 20254.224.313.593.763.76-13.16%411,707
Nov 17, 20255.766.103.904.334.33-21.13%1,371,285
Nov 14, 20254.936.024.725.495.4911.59%580,881
Nov 13, 20256.286.704.774.924.92-12.92%977,163
Nov 12, 20255.985.985.245.655.65-2.42%135,597
Nov 11, 20255.846.155.155.795.79-2.53%125,584
Nov 10, 20255.245.955.135.945.9419.76%266,260
Nov 7, 20254.815.184.494.964.961.85%102,963
Nov 6, 20254.945.224.854.874.87-2.21%57,733
Nov 5, 20254.875.004.674.984.983.21%99,305
Nov 4, 20254.625.114.554.834.83-4.46%85,581
Nov 3, 20254.345.284.105.055.0514.77%311,921
Oct 31, 20254.034.423.904.404.408.51%155,152
Oct 30, 20253.974.143.874.064.061.37%40,927
Oct 29, 20254.034.143.944.004.00-4.53%85,072
Oct 28, 20254.024.323.904.194.191.21%358,082
Oct 27, 20253.674.213.674.144.146.15%178,829
Oct 24, 20253.834.263.703.903.901.83%256,428
Oct 23, 20253.554.133.553.833.83-1.29%208,631
Oct 22, 20254.194.693.453.883.88-3.72%9,354,477
Oct 21, 20254.064.153.504.034.03-1.95%189,448
Oct 20, 20254.254.283.884.114.11-1.20%61,408
Oct 17, 20253.584.503.584.164.1614.60%114,644
Oct 16, 20253.864.103.613.633.63-9.25%110,123
Oct 15, 20253.094.103.014.004.0027.80%348,827
Oct 14, 20252.513.202.403.133.1322.75%173,726
Oct 13, 20252.602.602.442.552.55-3.04%16,765
Oct 10, 20252.502.692.442.632.633.14%31,582
Oct 9, 20252.652.702.332.552.552.00%37,426
Oct 8, 20252.723.342.322.502.50-7.75%178,150
Oct 7, 20252.722.952.332.712.71-0.73%96,004
Oct 6, 20253.093.292.522.732.73-10.20%175,943
Oct 3, 20252.893.102.843.043.045.19%19,437
Oct 2, 20253.003.112.782.892.89-0.34%12,709
Oct 1, 20252.723.112.722.902.902.65%33,561
Sep 30, 20253.123.252.802.832.83-8.87%55,250
Sep 29, 20253.173.173.003.103.10-5.49%28,155
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
Jul 17, 20253.093.092.903.043.04-1.30%14,100