Skip to main content
SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.95
-0.16 (-2.62%)
At close: Apr 28, 2026, 4:00 PM EDT
6.00
+0.05 (0.84%)
After-hours: Apr 28, 2026, 7:08 PM EDT

SCHMID Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.906.035.505.955.95-2.54%903,784
Apr 27, 20266.866.936.026.116.11-12.41%1,473,107
Apr 24, 20266.507.356.016.976.9711.70%1,949,952
Apr 23, 20266.707.406.136.246.24-3.85%1,172,457
Apr 22, 20266.406.636.296.496.494.85%1,706,154
Apr 21, 20266.706.766.116.196.19-4.18%1,090,363
Apr 20, 20266.817.096.226.466.46-6.38%1,067,654
Apr 17, 20265.717.085.716.906.9024.55%2,090,885
Apr 16, 20265.895.905.505.545.54-4.65%345,400
Apr 15, 20265.775.855.525.815.812.47%286,630
Apr 14, 20266.006.245.635.675.67-3.08%449,093
Apr 13, 20265.345.925.295.855.857.93%368,580
Apr 10, 20266.236.255.385.425.42-9.06%349,077
Apr 9, 20265.406.145.325.965.969.36%347,402
Apr 8, 20265.976.055.415.455.45-0.18%881,278
Apr 7, 20265.075.654.935.465.465.61%477,132
Apr 6, 20265.435.434.915.175.17-3.36%557,310
Apr 2, 20264.965.614.925.355.354.70%851,175
Apr 1, 20265.355.614.995.115.11-3.58%685,131
Mar 31, 20265.495.704.975.305.30-3.28%888,949
Mar 30, 20265.885.884.885.485.48-7.90%1,125,869
Mar 27, 20266.476.665.805.955.95-9.85%815,568
Mar 26, 20267.157.386.416.606.60-11.05%509,478
Mar 25, 20266.687.486.687.427.4213.11%1,281,413
Mar 24, 20266.356.946.356.566.561.71%387,750
Mar 23, 20266.276.846.276.456.455.39%434,160
Mar 20, 20266.786.905.926.126.12-6.13%462,355
Mar 19, 20266.536.646.216.526.52-3.98%459,909
Mar 18, 20266.847.106.656.796.79-2.16%476,925
Mar 17, 20266.427.196.426.946.946.44%796,660
Mar 16, 20266.396.916.316.526.523.33%278,300
Mar 13, 20267.057.156.306.316.31-8.55%552,393
Mar 12, 20266.777.276.416.906.900.44%505,646
Mar 11, 20266.887.316.366.876.8710.63%2,441,093
Mar 10, 20266.437.086.006.216.21-2.66%891,095
Mar 9, 20265.816.455.706.386.386.87%2,301,539
Mar 6, 20267.007.105.755.975.97-17.77%1,996,446
Mar 5, 20268.278.537.007.267.26-13.37%1,191,833
Mar 4, 20268.049.607.578.388.3830.73%4,194,989
Mar 3, 20266.506.846.086.416.41-6.42%353,422
Mar 2, 20266.207.666.176.856.856.04%393,196
Feb 27, 20266.566.796.226.466.46-4.15%295,393
Feb 26, 20267.227.226.526.746.74-3.99%200,075
Feb 25, 20267.007.346.527.027.02-4.36%547,971
Feb 24, 20266.987.766.987.347.345.76%222,322
Feb 23, 20267.677.916.916.946.94-11.48%398,889
Feb 20, 20267.908.137.637.847.840.64%172,232
Feb 19, 20267.007.906.987.797.797.08%164,091
Feb 18, 20267.828.026.807.287.28-9.85%416,261
Feb 17, 20267.558.207.048.078.076.89%442,327
Feb 13, 20268.549.157.347.557.55-13.12%706,533
Feb 12, 20269.669.667.778.698.69-9.85%668,708
Feb 11, 202610.1010.109.139.649.64-1.43%169,815
Feb 10, 20269.9510.259.449.789.78-1.31%136,289
Feb 9, 202610.4010.499.639.919.91-4.89%272,487
Feb 6, 20269.2610.659.2610.4210.4214.63%549,617
Feb 5, 20269.0710.008.519.099.09-3.09%469,581
Feb 4, 20269.679.708.409.389.38-2.49%439,344
Feb 3, 202610.2510.309.059.629.62-2.53%348,460
Feb 2, 20269.0810.569.069.879.879.42%636,290
Jan 30, 20268.859.308.539.029.021.81%305,318
Jan 29, 20269.209.318.188.868.86-1.77%245,036
Jan 28, 20269.009.318.339.029.024.16%440,206
Jan 27, 20268.208.697.878.668.666.13%240,625
Jan 26, 20268.008.497.598.168.16-0.43%433,456
Jan 23, 20268.758.838.078.208.20-5.70%333,311
Jan 22, 20269.179.228.088.698.692.36%845,568
Jan 21, 20269.209.988.038.498.49-7.62%992,310
Jan 20, 20268.089.557.969.199.1910.99%847,456
Jan 16, 20267.718.397.508.288.287.25%241,061
Jan 15, 20267.598.047.477.727.724.47%216,079
Jan 14, 20267.767.987.337.397.39-6.93%253,743
Jan 13, 20267.608.387.387.947.943.93%456,678
Jan 12, 20268.598.757.357.647.64-10.85%484,722
Jan 9, 20268.379.088.118.578.573.25%423,579
Jan 8, 20267.379.007.008.308.3010.67%858,862
Jan 7, 20267.308.007.007.507.502.74%400,432
Jan 6, 20267.757.756.807.307.30-4.70%394,666
Jan 5, 20267.518.007.207.667.662.13%784,998
Jan 2, 20266.487.606.347.507.5021.07%950,641
Dec 31, 20256.396.716.176.206.20-0.56%219,257
Dec 30, 20256.066.496.006.236.231.14%180,349
Dec 29, 20255.766.245.286.166.165.12%383,251
Dec 26, 20255.336.525.335.865.8616.73%1,019,434
Dec 24, 20254.935.134.725.025.021.01%42,077
Dec 23, 20254.935.144.704.974.970.40%91,027
Dec 22, 20255.165.404.914.954.95-2.37%164,708
Dec 19, 20254.395.164.395.075.0717.63%340,837
Dec 18, 20254.164.604.154.314.31-0.46%175,863
Dec 17, 20254.715.103.874.334.33-8.26%570,293
Dec 16, 20255.015.114.704.724.72-6.35%56,407
Dec 15, 20255.235.274.805.045.04-1.95%141,729
Dec 12, 20255.315.474.795.145.14-0.77%175,530
Dec 11, 20254.815.354.695.185.188.60%223,981
Dec 10, 20254.695.004.634.774.77-1.45%76,588
Dec 9, 20254.655.024.394.844.843.20%121,079
Dec 8, 20254.665.064.414.694.690.43%117,570
Dec 5, 20255.125.454.614.674.67-8.79%94,863
Dec 4, 20254.805.264.055.125.127.79%226,744
Dec 3, 20255.105.104.494.754.75-7.23%142,373