SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
5.72
+0.03 (0.53%)
At close: Jun 26, 2026, 4:00 PM EDT
5.65
-0.07 (-1.22%)
After-hours: Jun 26, 2026, 7:43 PM EDT
SCHMID Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.51 | 5.89 | 5.45 | 5.72 | 5.72 | 0.53% | 409,136 |
| Jun 25, 2026 | 6.00 | 6.01 | 5.60 | 5.69 | 5.69 | -2.57% | 542,133 |
| Jun 24, 2026 | 6.37 | 6.37 | 5.67 | 5.84 | 5.84 | -8.46% | 971,031 |
| Jun 23, 2026 | 6.62 | 6.65 | 6.26 | 6.38 | 6.38 | -5.62% | 758,508 |
| Jun 22, 2026 | 6.88 | 7.21 | 6.55 | 6.76 | 6.76 | 3.36% | 1,735,967 |
| Jun 18, 2026 | 6.79 | 7.00 | 6.33 | 6.54 | 6.54 | -3.68% | 838,009 |
| Jun 17, 2026 | 6.51 | 6.86 | 6.38 | 6.79 | 6.79 | 9.69% | 1,644,675 |
| Jun 16, 2026 | 6.98 | 7.00 | 6.06 | 6.19 | 6.19 | -0.64% | 2,700,898 |
| Jun 15, 2026 | 5.62 | 6.27 | 5.50 | 6.23 | 6.23 | 15.80% | 1,328,821 |
| Jun 12, 2026 | 5.69 | 5.87 | 5.29 | 5.38 | 5.38 | -5.94% | 772,754 |
| Jun 11, 2026 | 5.09 | 5.87 | 5.00 | 5.72 | 5.72 | 14.40% | 1,209,482 |
| Jun 10, 2026 | 4.96 | 5.28 | 4.90 | 5.00 | 5.00 | 0.81% | 996,735 |
| Jun 9, 2026 | 5.20 | 5.54 | 4.67 | 4.96 | 4.96 | -5.61% | 1,831,438 |
| Jun 8, 2026 | 5.30 | 5.39 | 4.96 | 5.26 | 5.26 | 4.06% | 1,224,854 |
| Jun 5, 2026 | 6.30 | 6.30 | 4.97 | 5.05 | 5.05 | -18.94% | 1,889,169 |
| Jun 4, 2026 | 6.08 | 6.35 | 5.88 | 6.23 | 6.23 | -2.96% | 720,611 |
| Jun 3, 2026 | 6.60 | 6.60 | 5.86 | 6.42 | 6.42 | -3.17% | 1,196,724 |
| Jun 2, 2026 | 6.74 | 7.00 | 6.44 | 6.63 | 6.63 | -0.15% | 601,595 |
| Jun 1, 2026 | 6.54 | 6.69 | 6.26 | 6.64 | 6.64 | -0.45% | 649,962 |
| May 29, 2026 | 7.00 | 7.08 | 6.30 | 6.67 | 6.67 | -3.47% | 916,088 |
| May 28, 2026 | 6.88 | 7.29 | 6.56 | 6.91 | 6.91 | 0.73% | 983,689 |
| May 27, 2026 | 7.46 | 7.65 | 6.62 | 6.86 | 6.86 | -8.53% | 1,239,950 |
| May 26, 2026 | 7.70 | 8.18 | 7.28 | 7.50 | 7.50 | 0.13% | 1,198,667 |
| May 22, 2026 | 7.50 | 8.18 | 7.26 | 7.49 | 7.49 | 0.54% | 1,140,757 |
| May 21, 2026 | 6.87 | 7.54 | 6.82 | 7.45 | 7.45 | 6.73% | 1,085,422 |
| May 20, 2026 | 7.45 | 7.90 | 6.73 | 6.98 | 6.98 | -4.12% | 1,291,705 |
| May 19, 2026 | 7.09 | 7.78 | 6.80 | 7.28 | 7.28 | -2.67% | 1,851,921 |
| May 18, 2026 | 6.88 | 7.73 | 6.70 | 7.48 | 7.48 | 8.88% | 3,327,678 |
| May 15, 2026 | 6.35 | 6.91 | 6.20 | 6.87 | 6.87 | 3.46% | 1,254,284 |
| May 14, 2026 | 6.22 | 6.75 | 6.20 | 6.64 | 6.64 | 7.62% | 1,336,479 |
| May 13, 2026 | 6.06 | 6.21 | 5.79 | 6.17 | 6.17 | 3.52% | 674,082 |
| May 12, 2026 | 5.85 | 5.99 | 5.61 | 5.96 | 5.96 | -0.50% | 661,122 |
| May 11, 2026 | 6.13 | 6.44 | 5.75 | 5.99 | 5.99 | -0.17% | 1,400,566 |
| May 8, 2026 | 6.00 | 6.65 | 5.91 | 6.00 | 6.00 | 5.82% | 2,065,662 |
| May 7, 2026 | 5.52 | 5.75 | 5.30 | 5.67 | 5.67 | 1.25% | 331,278 |
| May 6, 2026 | 5.40 | 5.68 | 5.26 | 5.60 | 5.60 | 5.86% | 724,725 |
| May 5, 2026 | 5.39 | 5.69 | 5.25 | 5.29 | 5.29 | -0.38% | 559,203 |
| May 4, 2026 | 6.20 | 6.21 | 5.29 | 5.31 | 5.31 | -16.64% | 1,353,217 |
| May 1, 2026 | 5.84 | 6.39 | 5.81 | 6.37 | 6.37 | 7.60% | 787,938 |
| Apr 30, 2026 | 5.83 | 5.97 | 5.50 | 5.92 | 5.92 | -0.34% | 871,709 |
| Apr 29, 2026 | 6.01 | 6.11 | 5.73 | 5.94 | 5.94 | -0.17% | 711,077 |
| Apr 28, 2026 | 5.90 | 6.03 | 5.50 | 5.95 | 5.95 | -2.54% | 903,800 |
| Apr 27, 2026 | 6.86 | 6.93 | 6.02 | 6.11 | 6.11 | -12.41% | 1,476,611 |
| Apr 24, 2026 | 6.50 | 7.35 | 6.01 | 6.97 | 6.97 | 11.70% | 1,960,347 |
| Apr 23, 2026 | 6.70 | 7.40 | 6.13 | 6.24 | 6.24 | -3.85% | 1,184,304 |
| Apr 22, 2026 | 6.40 | 6.63 | 6.29 | 6.49 | 6.49 | 4.85% | 1,727,452 |
| Apr 21, 2026 | 6.70 | 6.76 | 6.11 | 6.19 | 6.19 | -4.18% | 1,101,770 |
| Apr 20, 2026 | 6.81 | 7.09 | 6.22 | 6.46 | 6.46 | -6.38% | 1,077,190 |
| Apr 17, 2026 | 5.71 | 7.08 | 5.71 | 6.90 | 6.90 | 24.55% | 2,111,247 |
| Apr 16, 2026 | 5.89 | 5.90 | 5.50 | 5.54 | 5.54 | -4.65% | 373,475 |
| Apr 15, 2026 | 5.77 | 5.85 | 5.52 | 5.81 | 5.81 | 2.47% | 286,980 |
| Apr 14, 2026 | 6.00 | 6.24 | 5.63 | 5.67 | 5.67 | -3.08% | 449,691 |
| Apr 13, 2026 | 5.34 | 5.92 | 5.29 | 5.85 | 5.85 | 7.93% | 370,558 |
| Apr 10, 2026 | 6.23 | 6.25 | 5.38 | 5.42 | 5.42 | -9.06% | 349,594 |
| Apr 9, 2026 | 5.40 | 6.14 | 5.32 | 5.96 | 5.96 | 9.36% | 358,834 |
| Apr 8, 2026 | 5.97 | 6.05 | 5.41 | 5.45 | 5.45 | -0.18% | 882,933 |
| Apr 7, 2026 | 5.07 | 5.65 | 4.93 | 5.46 | 5.46 | 5.61% | 495,305 |
| Apr 6, 2026 | 5.43 | 5.43 | 4.91 | 5.17 | 5.17 | -3.36% | 558,560 |
| Apr 2, 2026 | 4.96 | 5.61 | 4.92 | 5.35 | 5.35 | 4.70% | 853,093 |
| Apr 1, 2026 | 5.35 | 5.61 | 4.99 | 5.11 | 5.11 | -3.58% | 687,242 |
| Mar 31, 2026 | 5.49 | 5.70 | 4.97 | 5.30 | 5.30 | -3.28% | 889,008 |
| Mar 30, 2026 | 5.88 | 5.88 | 4.88 | 5.48 | 5.48 | -7.90% | 1,128,743 |
| Mar 27, 2026 | 6.47 | 6.66 | 5.80 | 5.95 | 5.95 | -9.85% | 815,568 |
| Mar 26, 2026 | 7.15 | 7.38 | 6.41 | 6.60 | 6.60 | -11.05% | 513,668 |
| Mar 25, 2026 | 6.68 | 7.48 | 6.68 | 7.42 | 7.42 | 13.11% | 1,282,959 |
| Mar 24, 2026 | 6.35 | 6.94 | 6.35 | 6.56 | 6.56 | 1.71% | 388,890 |
| Mar 23, 2026 | 6.27 | 6.84 | 6.27 | 6.45 | 6.45 | 5.39% | 436,027 |
| Mar 20, 2026 | 6.78 | 6.90 | 5.92 | 6.12 | 6.12 | -6.13% | 463,090 |
| Mar 19, 2026 | 6.53 | 6.64 | 6.21 | 6.52 | 6.52 | -3.98% | 459,909 |
| Mar 18, 2026 | 6.84 | 7.10 | 6.65 | 6.79 | 6.79 | -2.16% | 476,925 |
| Mar 17, 2026 | 6.42 | 7.19 | 6.42 | 6.94 | 6.94 | 6.44% | 796,660 |
| Mar 16, 2026 | 6.39 | 6.91 | 6.31 | 6.52 | 6.52 | 3.33% | 278,300 |
| Mar 13, 2026 | 7.05 | 7.15 | 6.30 | 6.31 | 6.31 | -8.55% | 552,393 |
| Mar 12, 2026 | 6.77 | 7.27 | 6.41 | 6.90 | 6.90 | 0.44% | 505,646 |
| Mar 11, 2026 | 6.88 | 7.31 | 6.36 | 6.87 | 6.87 | 10.63% | 2,441,093 |
| Mar 10, 2026 | 6.43 | 7.08 | 6.00 | 6.21 | 6.21 | -2.66% | 891,095 |
| Mar 9, 2026 | 5.81 | 6.45 | 5.70 | 6.38 | 6.38 | 6.87% | 2,301,539 |
| Mar 6, 2026 | 7.00 | 7.10 | 5.75 | 5.97 | 5.97 | -17.77% | 1,996,446 |
| Mar 5, 2026 | 8.27 | 8.53 | 7.00 | 7.26 | 7.26 | -13.37% | 1,191,833 |
| Mar 4, 2026 | 8.04 | 9.60 | 7.57 | 8.38 | 8.38 | 30.73% | 4,194,989 |
| Mar 3, 2026 | 6.50 | 6.84 | 6.08 | 6.41 | 6.41 | -6.42% | 353,422 |
| Mar 2, 2026 | 6.20 | 7.66 | 6.17 | 6.85 | 6.85 | 6.04% | 393,196 |
| Feb 27, 2026 | 6.56 | 6.79 | 6.22 | 6.46 | 6.46 | -4.15% | 295,393 |
| 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% | 547,971 |
| Feb 24, 2026 | 6.98 | 7.76 | 6.98 | 7.34 | 7.34 | 5.76% | 222,322 |
| Feb 23, 2026 | 7.67 | 7.91 | 6.91 | 6.94 | 6.94 | -11.48% | 398,889 |
| Feb 20, 2026 | 7.90 | 8.13 | 7.63 | 7.84 | 7.84 | 0.64% | 172,232 |
| Feb 19, 2026 | 7.00 | 7.90 | 6.98 | 7.79 | 7.79 | 7.08% | 164,091 |
| Feb 18, 2026 | 7.82 | 8.02 | 6.80 | 7.28 | 7.28 | -9.85% | 416,261 |
| 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 |