Skip to main content
SCHMID Group N.V. (SHMDW)
NASDAQ: SHMDW · Real-Time Price · USD · Warrants
1.700
-0.020 (-1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SCHMID Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.701.701.701.701.70-1.16%230
Jun 25, 20261.761.761.671.721.72-2.27%6,000
Jun 24, 20261.801.811.761.761.76-3.83%4,200
Jun 23, 20261.801.831.771.831.83-2.92%850
Jun 22, 20262.102.121.891.891.89-3.33%56,918
Jun 18, 20261.831.951.831.951.95-5.34%1,209
Jun 17, 20262.042.141.852.062.065.64%62,763
Jun 16, 20261.962.081.811.951.9510.17%85,137
Jun 15, 20261.851.941.661.771.774.12%40,754
Jun 12, 20261.751.831.681.701.70-1.16%13,663
Jun 11, 20261.731.831.621.721.728.18%46,305
Jun 10, 20261.601.651.591.591.59-0.63%18,460
Jun 9, 20261.601.751.401.601.603.23%45,459
Jun 8, 20261.551.581.401.551.550.32%26,983
Jun 5, 20261.671.711.281.551.55-16.94%100,596
Jun 4, 20261.741.861.741.861.865.08%5,183
Jun 3, 20261.682.121.611.771.771.14%6,238
Jun 2, 20261.951.991.721.751.75-2.78%758
Jun 1, 20261.701.871.701.801.80-2.70%23,360
May 29, 20261.771.861.641.851.85-4.15%27,074
May 28, 20261.812.001.771.931.931.05%7,770
May 27, 20262.042.041.771.911.91-8.62%62,148
May 26, 20262.332.391.982.092.09-3.24%89,728
May 22, 20262.222.412.162.162.16-4.42%17,357
May 21, 20262.272.272.152.262.263.20%8,340
May 20, 20262.102.261.952.192.190.46%55,247
May 19, 20262.232.271.952.182.183.32%320,939
May 18, 20262.002.261.902.112.113.94%191,279
May 15, 20261.802.031.762.032.036.84%45,441
May 14, 20261.911.981.791.901.9010.47%106,049
May 13, 20261.701.811.611.721.72-4.44%28,915
May 12, 20261.801.851.591.801.80-2.70%22,752
May 11, 20261.891.931.751.851.851.09%41,313
May 8, 20261.481.901.471.831.8318.83%156,052
May 7, 20261.601.601.481.541.542.67%30,254
May 6, 20261.481.511.281.501.507.14%49,818
May 5, 20261.591.591.391.401.40-4.76%30,416
May 4, 20261.511.591.401.471.47-10.91%42,830
May 1, 20261.641.701.501.651.653.12%20,046
Apr 30, 20261.501.691.461.601.606.67%12,654
Apr 29, 20261.581.621.501.501.50-1.96%35,597
Apr 28, 20261.491.561.161.531.53-8.93%26,961
Apr 27, 20261.521.701.521.681.68-10.16%20,236
Apr 24, 20261.691.901.661.871.8713.33%139,654
Apr 23, 20261.791.991.571.651.65-8.33%122,962
Apr 22, 20261.791.801.691.801.809.09%20,080
Apr 21, 20261.681.771.651.651.65-1.20%14,038
Apr 20, 20261.741.951.601.671.67-14.36%22,334
Apr 17, 20261.671.951.541.951.9530.00%135,259
Apr 16, 20261.581.691.501.501.50-3.23%23,267
Apr 15, 20261.501.601.501.551.55-3.13%7,400
Apr 14, 20261.741.841.601.601.604.58%6,515
Apr 13, 20261.421.641.421.531.532.00%16,975
Apr 10, 20261.831.831.441.501.50-14.29%50,869
Apr 9, 20261.531.751.531.751.759.37%49,967
Apr 8, 20261.711.711.561.601.605.26%15,987
Apr 7, 20261.461.671.451.521.52-3.80%21,549
Apr 6, 20261.521.651.491.581.58-3.07%12,875
Apr 2, 20261.351.631.351.631.6310.14%121,995
Apr 1, 20261.501.631.441.481.48-6.92%52,164
Mar 31, 20261.601.721.411.591.59-6.47%108,864
Mar 30, 20261.871.911.351.701.70-9.57%48,627
Mar 27, 20262.022.021.821.881.88-11.32%25,789
Mar 26, 20262.282.302.002.122.12-6.20%16,244
Mar 25, 20262.302.442.192.262.260.45%120,995
Mar 24, 20262.302.302.202.252.252.27%9,811
Mar 23, 20262.102.352.102.202.207.32%80,594
Mar 20, 20262.192.291.992.052.05-6.82%37,704
Mar 19, 20262.102.292.072.202.20-5.98%44,596
Mar 18, 20262.302.362.222.342.34-2.50%59,758
Mar 17, 20262.452.452.232.402.409.09%83,127
Mar 16, 20262.202.302.202.202.205.77%27,111
Mar 13, 20262.242.282.072.082.08-9.96%17,772
Mar 12, 20262.112.452.102.312.310.43%97,951
Mar 11, 20262.232.452.232.302.3014.43%77,121
Mar 10, 20262.242.241.932.012.011.01%102,315
Mar 9, 20261.902.041.741.991.996.42%266,567
Mar 6, 20262.202.201.791.871.87-16.89%294,860
Mar 5, 20262.752.752.162.252.25-15.09%446,607
Mar 4, 20262.652.942.552.652.6531.19%452,781
Mar 3, 20262.102.191.892.022.02-3.81%83,369
Mar 2, 20261.942.351.802.102.1011.11%99,498
Feb 27, 20262.142.341.831.891.89-7.80%19,053
Feb 26, 20261.952.081.952.052.05-1.91%42,391
Feb 25, 20262.332.331.932.092.09-3.91%158,960
Feb 24, 20262.042.252.002.182.182.11%139,725
Feb 23, 20262.362.362.052.132.13-2.29%158,299
Feb 20, 20262.182.322.112.182.18-218,232
Feb 19, 20262.052.202.052.182.183.81%86,608
Feb 18, 20262.242.272.062.102.10-9.48%157,087
Feb 17, 20262.052.321.952.322.3210.48%108,009
Feb 13, 20262.672.672.062.102.10-16.33%118,307
Feb 12, 20262.512.582.112.512.51-10.36%216,738
Feb 11, 20262.932.942.582.802.80-3.45%194,377
Feb 10, 20262.752.942.752.902.902.40%58,837
Feb 9, 20262.783.022.702.832.83-0.98%76,215
Feb 6, 20262.813.032.642.862.868.33%384,481
Feb 5, 20262.602.962.472.642.64-8.97%134,729
Feb 4, 20262.902.932.432.902.90-135,344
Feb 3, 20263.223.222.712.902.90-5.54%47,232