SCHMID Group N.V. Class A... (SHMD)
3.06
0.04 (1.32%)
At close: Feb 18, 2025, 3:59 PM
3.20
4.58%
After-hours: Feb 18, 2025, 04:00 PM EST
SHMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 3.14 | 3.25 | 2.98 | 3.20 | 0.15 | 4.92% | 15,260 |
| Feb 14, 2025 | 3.05 | 3.20 | 2.74 | 3.05 | 0.04 | 1.33% | 84,604 |
| Feb 13, 2025 | 3.02 | 3.16 | 3.01 | 3.01 | 0.02 | 0.67% | 45,119 |
| Feb 12, 2025 | 2.52 | 3.17 | 2.51 | 2.99 | 0.40 | 15.44% | 110,956 |
| Feb 11, 2025 | 2.33 | 2.59 | 2.20 | 2.59 | 0.33 | 14.60% | 135,866 |
| Feb 10, 2025 | 2.19 | 2.26 | 2.11 | 2.26 | 0.00 | 0.00% | 12,509 |
| Feb 7, 2025 | 2.15 | 2.26 | 1.97 | 2.26 | 0.19 | 9.18% | 35,235 |
| Feb 6, 2025 | 2.10 | 2.15 | 1.96 | 2.07 | -0.03 | -1.43% | 70,200 |
| Feb 5, 2025 | 2.29 | 2.29 | 2.08 | 2.10 | -0.18 | -7.89% | 61,426 |
| Feb 4, 2025 | 1.98 | 2.30 | 1.90 | 2.28 | 0.29 | 14.57% | 85,898 |
| Feb 3, 2025 | 2.01 | 2.03 | 1.95 | 1.99 | 0.00 | 0.00% | 15,100 |
| Jan 31, 2025 | 2.05 | 2.08 | 1.97 | 1.99 | -0.01 | -0.50% | 37,426 |
| Jan 30, 2025 | 2.10 | 2.11 | 1.98 | 2.00 | 0.02 | 1.01% | 287,100 |
| Jan 29, 2025 | 2.00 | 2.05 | 1.96 | 1.98 | -0.01 | -0.50% | 46,855 |
| Jan 28, 2025 | 2.10 | 2.10 | 1.86 | 1.99 | 0.00 | 0.00% | 27,647 |
| Jan 27, 2025 | 2.20 | 2.24 | 1.96 | 1.99 | -0.17 | -7.87% | 44,764 |
| Jan 24, 2025 | 2.20 | 2.27 | 2.02 | 2.16 | -0.09 | -4.00% | 40,441 |
| Jan 23, 2025 | 2.35 | 2.35 | 2.07 | 2.25 | -0.05 | -2.17% | 52,746 |
| Jan 22, 2025 | 2.40 | 2.43 | 2.26 | 2.30 | -0.10 | -4.17% | 36,741 |
| Jan 21, 2025 | 2.43 | 2.55 | 2.31 | 2.40 | -0.07 | -2.83% | 38,910 |
| Jan 17, 2025 | 2.44 | 2.53 | 2.35 | 2.47 | 0.05 | 2.07% | 22,838 |
| Jan 16, 2025 | 2.50 | 2.60 | 2.26 | 2.42 | 0.03 | 1.26% | 29,800 |
| Jan 15, 2025 | 2.60 | 2.63 | 2.26 | 2.39 | -0.19 | -7.36% | 48,234 |
| Jan 14, 2025 | 2.65 | 2.71 | 2.42 | 2.58 | 0.11 | 4.45% | 19,845 |
| Jan 13, 2025 | 2.70 | 2.82 | 2.27 | 2.47 | -0.24 | -8.86% | 86,800 |
| Jan 10, 2025 | 2.77 | 2.89 | 2.56 | 2.71 | -0.05 | -1.81% | 54,800 |
| Jan 8, 2025 | 2.81 | 2.99 | 2.75 | 2.76 | -0.12 | -4.17% | 27,331 |
| Jan 7, 2025 | 2.90 | 3.06 | 2.82 | 2.88 | -0.01 | -0.35% | 17,431 |
| Jan 6, 2025 | 3.02 | 3.02 | 2.81 | 2.89 | -0.12 | -3.99% | 61,090 |
| Jan 3, 2025 | 3.10 | 3.21 | 2.82 | 3.01 | -0.08 | -2.59% | 76,134 |
| Jan 2, 2025 | 3.21 | 3.21 | 2.95 | 3.09 | 0.01 | 0.32% | 33,618 |
| Dec 31, 2024 | 2.95 | 3.19 | 2.95 | 3.08 | 0.11 | 3.70% | 21,232 |
| Dec 30, 2024 | 2.96 | 3.15 | 2.72 | 2.97 | -0.17 | -5.41% | 49,304 |
| Dec 27, 2024 | 3.26 | 3.37 | 2.92 | 3.14 | -0.09 | -2.79% | 109,428 |
| Dec 26, 2024 | 3.38 | 3.60 | 3.16 | 3.23 | -0.18 | -5.28% | 76,428 |
| Dec 24, 2024 | 3.33 | 3.50 | 3.33 | 3.41 | 0.08 | 2.40% | 14,100 |
| Dec 23, 2024 | 3.30 | 3.44 | 3.24 | 3.33 | 0.01 | 0.30% | 27,700 |
| Dec 20, 2024 | 3.20 | 3.41 | 2.92 | 3.32 | 0.11 | 3.43% | 52,108 |
| Dec 19, 2024 | 3.26 | 3.45 | 3.16 | 3.21 | 0.00 | 0.00% | 71,800 |
| Dec 18, 2024 | 3.10 | 3.37 | 3.10 | 3.21 | 0.11 | 3.55% | 33,000 |
| Dec 17, 2024 | 3.23 | 3.30 | 3.01 | 3.10 | -0.17 | -5.20% | 49,000 |
| Dec 16, 2024 | 3.25 | 3.44 | 3.11 | 3.27 | 0.04 | 1.24% | 104,800 |
| Dec 13, 2024 | 3.25 | 3.50 | 2.97 | 3.23 | -0.02 | -0.62% | 60,866 |
| Dec 12, 2024 | 3.30 | 3.48 | 2.95 | 3.25 | -0.05 | -1.52% | 73,420 |
| Dec 11, 2024 | 3.07 | 3.48 | 2.86 | 3.30 | 0.32 | 10.74% | 115,637 |
| Dec 10, 2024 | 2.45 | 3.03 | 2.45 | 2.98 | 0.48 | 19.20% | 119,926 |
| Dec 9, 2024 | 2.47 | 2.69 | 2.22 | 2.50 | 0.01 | 0.40% | 60,300 |
| Dec 6, 2024 | 2.17 | 2.65 | 1.98 | 2.49 | 0.29 | 13.18% | 41,449 |
| Dec 5, 2024 | 2.36 | 2.40 | 2.12 | 2.20 | -0.15 | -6.38% | 45,200 |
| Dec 4, 2024 | 2.42 | 2.46 | 2.35 | 2.35 | -0.08 | -3.29% | 27,900 |