SCHMID Group N.V. Class A... (SHMD)
NASDAQ: SHMD
· Real-Time Price · USD
2.22
0.07 (3.26%)
At close: Sep 09, 2025, 3:59 PM
2.20
-0.90%
After-hours: Sep 09, 2025, 04:20 PM EDT
SHMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.28 | 2.40 | 2.03 | 2.15 | 2.15 | -9.28% | 87,898 |
| Sep 5, 2025 | 2.43 | 2.73 | 2.30 | 2.37 | 2.37 | -1.66% | 68,400 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.40 | 2.41 | 2.41 | -2.82% | 20,832 |
| Sep 3, 2025 | 2.55 | 2.68 | 2.48 | 2.48 | 2.48 | -3.88% | 13,836 |
| Sep 2, 2025 | 2.69 | 2.69 | 2.54 | 2.58 | 2.58 | -3.37% | 12,200 |
| Aug 29, 2025 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | 1.52% | 11,913 |
| Aug 28, 2025 | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | -0.38% | 900 |
| Aug 27, 2025 | 2.67 | 2.78 | 2.52 | 2.64 | 2.64 | -4.00% | 27,200 |
| Aug 26, 2025 | 2.66 | 2.75 | 2.58 | 2.75 | 2.75 | 0.73% | 3,589 |
| Aug 25, 2025 | 2.62 | 2.75 | 2.56 | 2.73 | 2.73 | 7.91% | 57,100 |
| Aug 22, 2025 | 2.50 | 2.78 | 2.50 | 2.53 | 2.53 | -4.17% | 52,322 |
| Aug 21, 2025 | 2.57 | 2.64 | 2.55 | 2.64 | 2.64 | 0.76% | 3,500 |
| Aug 20, 2025 | 2.55 | 2.65 | 2.49 | 2.62 | 2.62 | 0.77% | 5,700 |
| Aug 19, 2025 | 2.55 | 2.69 | 2.55 | 2.60 | 2.60 | 1.56% | 12,827 |
| Aug 18, 2025 | 2.57 | 2.69 | 2.41 | 2.56 | 2.56 | 0.00% | 8,700 |
| Aug 15, 2025 | 2.68 | 2.77 | 2.55 | 2.56 | 2.56 | -0.78% | 7,300 |
| Aug 14, 2025 | 2.55 | 2.82 | 2.38 | 2.58 | 2.58 | -0.77% | 23,800 |
| Aug 13, 2025 | 2.55 | 2.69 | 2.55 | 2.60 | 2.60 | -0.76% | 5,498 |
| Aug 12, 2025 | 2.63 | 2.74 | 2.60 | 2.62 | 2.62 | -2.24% | 4,800 |
| Aug 11, 2025 | 2.74 | 2.74 | 2.56 | 2.68 | 2.68 | 1.13% | 12,705 |