SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
6.38
+0.41 (6.87%)
At close: Mar 9, 2026, 4:00 PM EDT
6.17
-0.21 (-3.29%)
After-hours: Mar 9, 2026, 6:44 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.81 | 6.45 | 5.70 | 6.38 | 6.38 | 6.87% | 2,298,305 |
| Mar 6, 2026 | 7.00 | 7.10 | 5.75 | 5.97 | 5.97 | -17.77% | 1,991,279 |
| Mar 5, 2026 | 8.27 | 8.53 | 7.00 | 7.26 | 7.26 | -13.37% | 1,159,119 |
| Mar 4, 2026 | 8.04 | 9.60 | 7.57 | 8.38 | 8.38 | 30.73% | 4,165,067 |
| Mar 3, 2026 | 6.50 | 6.84 | 6.08 | 6.41 | 6.41 | -6.42% | 352,275 |
| Mar 2, 2026 | 6.20 | 7.66 | 6.17 | 6.85 | 6.85 | 6.04% | 392,835 |
| Feb 27, 2026 | 6.56 | 6.79 | 6.22 | 6.46 | 6.46 | -4.15% | 284,090 |
| Feb 26, 2026 | 7.22 | 7.22 | 6.52 | 6.74 | 6.74 | -3.99% | 200,075 |
| Feb 25, 2026 | 7.00 | 7.34 | 6.52 | 7.02 | 7.02 | -4.36% | 547,680 |
| Feb 24, 2026 | 6.98 | 7.76 | 6.98 | 7.34 | 7.34 | 5.76% | 222,321 |
| Feb 23, 2026 | 7.67 | 7.91 | 6.91 | 6.94 | 6.94 | -11.48% | 387,003 |
| Feb 20, 2026 | 7.90 | 8.13 | 7.63 | 7.84 | 7.84 | 0.64% | 171,937 |
| Feb 19, 2026 | 7.00 | 7.90 | 6.98 | 7.79 | 7.79 | 7.08% | 153,547 |
| Feb 18, 2026 | 7.82 | 8.02 | 6.80 | 7.28 | 7.28 | -9.85% | 405,799 |
| Feb 17, 2026 | 7.55 | 8.20 | 7.04 | 8.07 | 8.07 | 6.89% | 442,327 |
| Feb 13, 2026 | 8.54 | 9.15 | 7.34 | 7.55 | 7.55 | -13.12% | 706,533 |
| Feb 12, 2026 | 9.66 | 9.66 | 7.77 | 8.69 | 8.69 | -9.85% | 668,708 |
| Feb 11, 2026 | 10.10 | 10.10 | 9.13 | 9.64 | 9.64 | -1.43% | 169,815 |
| Feb 10, 2026 | 9.95 | 10.25 | 9.44 | 9.78 | 9.78 | -1.31% | 136,289 |
| Feb 9, 2026 | 10.40 | 10.49 | 9.63 | 9.91 | 9.91 | -4.89% | 272,487 |
| Feb 6, 2026 | 9.26 | 10.65 | 9.26 | 10.42 | 10.42 | 14.63% | 549,617 |
| Feb 5, 2026 | 9.07 | 10.00 | 8.51 | 9.09 | 9.09 | -3.09% | 469,581 |
| Feb 4, 2026 | 9.67 | 9.70 | 8.40 | 9.38 | 9.38 | -2.49% | 439,344 |
| Feb 3, 2026 | 10.25 | 10.30 | 9.05 | 9.62 | 9.62 | -2.53% | 348,460 |
| Feb 2, 2026 | 9.08 | 10.56 | 9.06 | 9.87 | 9.87 | 9.42% | 636,290 |
| Jan 30, 2026 | 8.85 | 9.30 | 8.53 | 9.02 | 9.02 | 1.81% | 305,318 |
| Jan 29, 2026 | 9.20 | 9.31 | 8.18 | 8.86 | 8.86 | -1.77% | 245,036 |
| Jan 28, 2026 | 9.00 | 9.31 | 8.33 | 9.02 | 9.02 | 4.16% | 440,206 |
| Jan 27, 2026 | 8.20 | 8.69 | 7.87 | 8.66 | 8.66 | 6.13% | 240,625 |
| Jan 26, 2026 | 8.00 | 8.49 | 7.59 | 8.16 | 8.16 | -0.43% | 433,456 |
| Jan 23, 2026 | 8.75 | 8.83 | 8.07 | 8.20 | 8.20 | -5.70% | 333,311 |
| Jan 22, 2026 | 9.17 | 9.22 | 8.08 | 8.69 | 8.69 | 2.36% | 845,568 |
| Jan 21, 2026 | 9.20 | 9.98 | 8.03 | 8.49 | 8.49 | -7.62% | 992,310 |
| Jan 20, 2026 | 8.08 | 9.55 | 7.96 | 9.19 | 9.19 | 10.99% | 847,456 |
| Jan 16, 2026 | 7.71 | 8.39 | 7.50 | 8.28 | 8.28 | 7.25% | 241,061 |
| Jan 15, 2026 | 7.59 | 8.04 | 7.47 | 7.72 | 7.72 | 4.47% | 216,079 |
| Jan 14, 2026 | 7.76 | 7.98 | 7.33 | 7.39 | 7.39 | -6.93% | 253,743 |
| Jan 13, 2026 | 7.60 | 8.38 | 7.38 | 7.94 | 7.94 | 3.93% | 456,678 |
| Jan 12, 2026 | 8.59 | 8.75 | 7.35 | 7.64 | 7.64 | -10.85% | 484,722 |
| Jan 9, 2026 | 8.37 | 9.08 | 8.11 | 8.57 | 8.57 | 3.25% | 423,579 |
| Jan 8, 2026 | 7.37 | 9.00 | 7.00 | 8.30 | 8.30 | 10.67% | 858,862 |
| Jan 7, 2026 | 7.30 | 8.00 | 7.00 | 7.50 | 7.50 | 2.74% | 400,432 |
| Jan 6, 2026 | 7.75 | 7.75 | 6.80 | 7.30 | 7.30 | -4.70% | 394,666 |
| Jan 5, 2026 | 7.51 | 8.00 | 7.20 | 7.66 | 7.66 | 2.13% | 784,998 |
| Jan 2, 2026 | 6.48 | 7.60 | 6.34 | 7.50 | 7.50 | 21.07% | 950,641 |
| Dec 31, 2025 | 6.39 | 6.71 | 6.17 | 6.20 | 6.20 | -0.56% | 219,257 |
| Dec 30, 2025 | 6.06 | 6.49 | 6.00 | 6.23 | 6.23 | 1.14% | 180,349 |
| Dec 29, 2025 | 5.76 | 6.24 | 5.28 | 6.16 | 6.16 | 5.12% | 383,251 |
| Dec 26, 2025 | 5.33 | 6.52 | 5.33 | 5.86 | 5.86 | 16.73% | 1,019,434 |
| Dec 24, 2025 | 4.93 | 5.13 | 4.72 | 5.02 | 5.02 | 1.01% | 42,077 |
| Dec 23, 2025 | 4.93 | 5.14 | 4.70 | 4.97 | 4.97 | 0.40% | 91,027 |
| Dec 22, 2025 | 5.16 | 5.40 | 4.91 | 4.95 | 4.95 | -2.37% | 164,708 |
| Dec 19, 2025 | 4.39 | 5.16 | 4.39 | 5.07 | 5.07 | 17.63% | 340,837 |
| Dec 18, 2025 | 4.16 | 4.60 | 4.15 | 4.31 | 4.31 | -0.46% | 175,863 |
| Dec 17, 2025 | 4.71 | 5.10 | 3.87 | 4.33 | 4.33 | -8.26% | 570,293 |
| Dec 16, 2025 | 5.01 | 5.11 | 4.70 | 4.72 | 4.72 | -6.35% | 56,407 |
| Dec 15, 2025 | 5.23 | 5.27 | 4.80 | 5.04 | 5.04 | -1.95% | 141,729 |
| Dec 12, 2025 | 5.31 | 5.47 | 4.79 | 5.14 | 5.14 | -0.77% | 175,530 |
| Dec 11, 2025 | 4.81 | 5.35 | 4.69 | 5.18 | 5.18 | 8.60% | 223,981 |
| Dec 10, 2025 | 4.69 | 5.00 | 4.63 | 4.77 | 4.77 | -1.45% | 76,588 |
| Dec 9, 2025 | 4.65 | 5.02 | 4.39 | 4.84 | 4.84 | 3.20% | 121,079 |
| Dec 8, 2025 | 4.66 | 5.06 | 4.41 | 4.69 | 4.69 | 0.43% | 117,570 |
| Dec 5, 2025 | 5.12 | 5.45 | 4.61 | 4.67 | 4.67 | -8.79% | 94,863 |
| Dec 4, 2025 | 4.80 | 5.26 | 4.05 | 5.12 | 5.12 | 7.79% | 226,744 |
| Dec 3, 2025 | 5.10 | 5.10 | 4.49 | 4.75 | 4.75 | -7.23% | 142,373 |
| Dec 2, 2025 | 4.65 | 5.25 | 4.55 | 5.12 | 5.12 | 10.11% | 293,071 |
| Dec 1, 2025 | 4.73 | 4.90 | 4.50 | 4.65 | 4.65 | -4.12% | 54,533 |
| Nov 28, 2025 | 4.59 | 5.00 | 4.55 | 4.85 | 4.85 | 5.21% | 53,593 |
| Nov 26, 2025 | 4.20 | 4.61 | 4.09 | 4.61 | 4.61 | 11.62% | 139,648 |
| Nov 25, 2025 | 3.80 | 4.29 | 3.72 | 4.13 | 4.13 | 8.12% | 167,194 |
| Nov 24, 2025 | 4.18 | 4.32 | 3.54 | 3.82 | 3.82 | -7.95% | 179,188 |
| Nov 21, 2025 | 3.85 | 4.32 | 3.71 | 4.15 | 4.15 | 7.24% | 258,042 |
| Nov 20, 2025 | 4.22 | 4.64 | 3.79 | 3.87 | 3.87 | -6.52% | 229,808 |
| Nov 19, 2025 | 3.85 | 4.31 | 3.78 | 4.14 | 4.14 | 10.11% | 198,804 |
| Nov 18, 2025 | 4.22 | 4.31 | 3.59 | 3.76 | 3.76 | -13.16% | 411,707 |
| Nov 17, 2025 | 5.76 | 6.10 | 3.90 | 4.33 | 4.33 | -21.13% | 1,371,285 |
| Nov 14, 2025 | 4.93 | 6.02 | 4.72 | 5.49 | 5.49 | 11.59% | 580,881 |
| Nov 13, 2025 | 6.28 | 6.70 | 4.77 | 4.92 | 4.92 | -12.92% | 977,163 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.24 | 5.65 | 5.65 | -2.42% | 135,597 |
| Nov 11, 2025 | 5.84 | 6.15 | 5.15 | 5.79 | 5.79 | -2.53% | 125,584 |
| Nov 10, 2025 | 5.24 | 5.95 | 5.13 | 5.94 | 5.94 | 19.76% | 266,260 |
| Nov 7, 2025 | 4.81 | 5.18 | 4.49 | 4.96 | 4.96 | 1.85% | 102,963 |
| Nov 6, 2025 | 4.94 | 5.22 | 4.85 | 4.87 | 4.87 | -2.21% | 57,733 |
| Nov 5, 2025 | 4.87 | 5.00 | 4.67 | 4.98 | 4.98 | 3.21% | 99,305 |
| Nov 4, 2025 | 4.62 | 5.11 | 4.55 | 4.83 | 4.83 | -4.46% | 85,581 |
| Nov 3, 2025 | 4.34 | 5.28 | 4.10 | 5.05 | 5.05 | 14.77% | 311,921 |
| Oct 31, 2025 | 4.03 | 4.42 | 3.90 | 4.40 | 4.40 | 8.51% | 155,152 |
| Oct 30, 2025 | 3.97 | 4.14 | 3.87 | 4.06 | 4.06 | 1.37% | 40,927 |
| Oct 29, 2025 | 4.03 | 4.14 | 3.94 | 4.00 | 4.00 | -4.53% | 85,072 |
| Oct 28, 2025 | 4.02 | 4.32 | 3.90 | 4.19 | 4.19 | 1.21% | 358,082 |
| Oct 27, 2025 | 3.67 | 4.21 | 3.67 | 4.14 | 4.14 | 6.15% | 178,829 |
| Oct 24, 2025 | 3.83 | 4.26 | 3.70 | 3.90 | 3.90 | 1.83% | 256,428 |
| Oct 23, 2025 | 3.55 | 4.13 | 3.55 | 3.83 | 3.83 | -1.29% | 208,631 |
| Oct 22, 2025 | 4.19 | 4.69 | 3.45 | 3.88 | 3.88 | -3.72% | 9,354,477 |
| Oct 21, 2025 | 4.06 | 4.15 | 3.50 | 4.03 | 4.03 | -1.95% | 189,448 |
| Oct 20, 2025 | 4.25 | 4.28 | 3.88 | 4.11 | 4.11 | -1.20% | 61,408 |
| Oct 17, 2025 | 3.58 | 4.50 | 3.58 | 4.16 | 4.16 | 14.60% | 114,644 |
| Oct 16, 2025 | 3.86 | 4.10 | 3.61 | 3.63 | 3.63 | -9.25% | 110,123 |
| Oct 15, 2025 | 3.09 | 4.10 | 3.01 | 4.00 | 4.00 | 27.80% | 348,827 |
| Oct 14, 2025 | 2.51 | 3.20 | 2.40 | 3.13 | 3.13 | 22.75% | 173,726 |