SCHMID Group N.V. Class A SHMD
NASDAQ · United States · Electronic Technology
$4.36-0.50 (-10.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.51 | -7.30% | $4.80 | $4.88 | $4.45 | 350.42K |
| 2026-09-30 | $4.86 | +8.24% | $4.51 | $4.98 | $4.41 | 1.53M |
| 2026-09-29 | $4.49 | +2.63% | $4.31 | $4.95 | $4.30 | 2.03M |
| 2026-09-28 | $4.38 | +0.11% | $4.68 | $5.07 | $4.36 | 5.35M |
| 2026-09-25 | $4.37 | +20.72% | $3.62 | $5.01 | $3.48 | 13.07M |
| 2026-09-24 | $3.62 | -1.63% | $3.65 | $3.86 | $3.56 | 523.90K |
| 2026-09-23 | $3.68 | +2.51% | $3.61 | $3.85 | $3.52 | 409.30K |
| 2026-09-22 | $3.59 | +1.70% | $3.53 | $3.70 | $3.41 | 456.10K |
| 2026-09-21 | $3.53 | -4.34% | $3.75 | $3.75 | $3.51 | 381.80K |
| 2026-09-18 | $3.69 | +4.24% | $3.57 | $3.70 | $3.51 | 530.90K |
| 2026-09-17 | $3.54 | +6.79% | $3.35 | $3.59 | $3.34 | 337.00K |
| 2026-09-16 | $3.32 | +3.59% | $3.25 | $3.32 | $3.13 | 258.40K |
| 2026-09-15 | $3.20 | +0.95% | $3.19 | $3.30 | $3.09 | 297.80K |
| 2026-09-14 | $3.17 | -6.21% | $3.22 | $3.36 | $3.15 | 379.80K |
| 2026-09-11 | $3.38 | +4.64% | $3.30 | $3.58 | $3.26 | 593.60K |
| 2026-09-10 | $3.23 | -5.83% | $3.38 | $3.49 | $3.21 | 390.00K |
| 2026-09-09 | $3.43 | +2.39% | $3.47 | $3.65 | $3.30 | 975.70K |
| 2026-09-08 | $3.35 | +6.35% | $3.29 | $3.44 | $3.20 | 573.80K |
| 2026-09-04 | $3.15 | +1.61% | $3.12 | $3.22 | $3.08 | 308.80K |
| 2026-09-03 | $3.10 | -5.20% | $3.24 | $3.27 | $3.08 | 357.70K |
| 2026-09-02 | $3.27 | +5.14% | $3.08 | $3.34 | $3.08 | 364.70K |
| 2026-09-01 | $3.11 | +0.81% | $3.03 | $3.17 | $3.01 | 995.50K |
| 2026-08-31 | $3.09 | +2.66% | $3.25 | $3.36 | $3.08 | 708.90K |
| 2026-08-28 | $3.01 | -11.62% | $3.38 | $3.45 | $2.99 | 730.60K |
| 2026-08-27 | $3.40 | +7.26% | $3.16 | $3.58 | $3.15 | 833.80K |
| 2026-08-26 | $3.17 | -7.31% | $3.38 | $3.38 | $2.93 | 2.67M |
| 2026-08-25 | $3.42 | -29.48% | $4.55 | $4.78 | $3.38 | 3.52M |
| 2026-08-24 | $4.85 | -1.22% | $4.80 | $4.89 | $4.51 | 697.30K |
| 2026-08-21 | $4.91 | +2.08% | $4.82 | $4.93 | $4.61 | 230.10K |
| 2026-08-20 | $4.81 | +0.42% | $4.72 | $4.90 | $4.65 | 372.40K |
| 2026-08-19 | $4.79 | -8.41% | $5.18 | $5.26 | $4.73 | 437.40K |
| 2026-08-18 | $5.23 | -7.92% | $5.21 | $5.43 | $5.05 | 639.60K |
| 2026-08-17 | $5.68 | +4.22% | $5.39 | $5.79 | $5.31 | 476.90K |
| 2026-08-14 | $5.45 | -0.91% | $5.45 | $5.69 | $5.33 | 341.00K |
| 2026-08-13 | $5.50 | +3.58% | $5.32 | $5.60 | $5.27 | 382.30K |
| 2026-08-12 | $5.31 | +6.20% | $5.12 | $5.45 | $5.09 | 495.70K |
| 2026-08-11 | $5.00 | +2.04% | $4.91 | $5.20 | $4.91 | 264.30K |
| 2026-08-10 | $4.90 | +3.81% | $5.06 | $5.42 | $4.86 | 814.70K |
| 2026-08-07 | $4.72 | +6.31% | $4.44 | $4.74 | $4.41 | 329.50K |
| 2026-08-06 | $4.44 | 0.00% | $4.41 | $4.68 | $4.37 | 231.50K |
| 2026-08-05 | $4.44 | -3.48% | $4.65 | $4.69 | $4.40 | 254.80K |
| 2026-08-04 | $4.60 | +7.98% | $4.42 | $4.71 | $4.31 | 481.10K |
| 2026-08-03 | $4.26 | +4.41% | $4.13 | $4.30 | $4.01 | 330.50K |
| 2026-07-31 | $4.08 | +0.99% | $4.04 | $4.19 | $3.90 | 275.90K |
| 2026-07-30 | $4.04 | +11.60% | $3.67 | $4.12 | $3.67 | 464.90K |
| 2026-07-29 | $3.62 | -9.73% | $3.95 | $4.02 | $3.60 | 578.80K |
| 2026-07-28 | $4.01 | -6.53% | $4.20 | $4.20 | $3.82 | 450.60K |
| 2026-07-27 | $4.29 | +4.25% | $4.18 | $4.50 | $4.02 | 346.30K |
| 2026-07-24 | $4.11 | -5.84% | $4.34 | $4.40 | $4.10 | 310.10K |
| 2026-07-23 | $4.37 | -0.23% | $4.20 | $4.42 | $4.20 | 407.80K |
| 2026-07-22 | $4.38 | -1.13% | $4.29 | $4.58 | $4.29 | 355.50K |
| 2026-07-21 | $4.43 | +5.73% | $4.25 | $4.54 | $4.22 | 370.60K |
| 2026-07-20 | $4.19 | -1.41% | $4.24 | $4.38 | $4.06 | 513.20K |
| 2026-07-17 | $4.25 | -1.39% | $4.14 | $4.29 | $4.00 | 554.60K |
| 2026-07-16 | $4.31 | -0.69% | $4.25 | $4.57 | $4.11 | 528.80K |
| 2026-07-15 | $4.34 | -3.98% | $4.99 | $5.05 | $4.33 | 812.30K |
| 2026-07-14 | $4.52 | +3.91% | $4.37 | $4.59 | $4.35 | 561.90K |
| 2026-07-13 | $4.35 | -2.25% | $4.37 | $4.43 | $4.18 | 507.60K |
| 2026-07-10 | $4.45 | -11.35% | $4.91 | $5.15 | $4.35 | 1.33M |
| 2026-07-09 | $5.02 | +0.60% | $5.00 | $5.23 | $4.85 | 610.10K |
| 2026-07-08 | $4.99 | +5.72% | $5.00 | $5.01 | $4.55 | 1.26M |
| 2026-07-07 | $4.72 | -14.34% | $5.36 | $5.42 | $4.70 | 1.32M |
| 2026-07-06 | $5.51 | -0.90% | $5.51 | $5.79 | $5.42 | 357.00K |
| 2026-07-02 | $5.56 | -8.85% | $6.21 | $6.40 | $5.42 | 855.10K |
| 2026-07-01 | $6.10 | -2.56% | $6.11 | $6.24 | $5.84 | 589.80K |
| 2026-06-30 | $6.26 | +1.95% | $6.20 | $6.33 | $6.10 | 380.40K |
| 2026-06-29 | $6.14 | +7.34% | $5.75 | $6.29 | $5.66 | 311.40K |
| 2026-06-26 | $5.72 | +0.53% | $5.51 | $5.89 | $5.45 | 409.90K |
| 2026-06-25 | $5.69 | -2.57% | $6.00 | $6.01 | $5.60 | 549.90K |
| 2026-06-24 | $5.84 | -8.46% | $6.37 | $6.37 | $5.67 | 973.20K |
| 2026-06-23 | $6.38 | -5.62% | $6.62 | $6.65 | $6.26 | 759.50K |
| 2026-06-22 | $6.76 | +3.36% | $6.88 | $7.21 | $6.55 | 1.74M |
| 2026-06-18 | $6.54 | -3.68% | $6.79 | $7.00 | $6.33 | 839.50K |
| 2026-06-17 | $6.79 | +9.69% | $6.51 | $6.86 | $6.38 | 1.64M |
| 2026-06-16 | $6.19 | -0.64% | $6.98 | $7.00 | $6.06 | 2.70M |
| 2026-06-15 | $6.23 | +15.80% | $5.62 | $6.27 | $5.50 | 1.33M |
| 2026-06-12 | $5.38 | -5.94% | $5.69 | $5.87 | $5.29 | 772.50K |
| 2026-06-11 | $5.72 | +14.40% | $5.09 | $5.87 | $5.00 | 1.21M |
| 2026-06-10 | $5.00 | +0.81% | $4.96 | $5.28 | $4.90 | 996.70K |
| 2026-06-09 | $4.96 | -5.61% | $5.20 | $5.54 | $4.67 | 1.83M |
| 2026-06-08 | $5.26 | +4.06% | $5.30 | $5.39 | $4.96 | 1.22M |
| 2026-06-05 | $5.05 | -18.94% | $6.30 | $6.30 | $4.97 | 1.89M |
| 2026-06-04 | $6.23 | -2.96% | $6.08 | $6.35 | $5.88 | 720.60K |
| 2026-06-03 | $6.42 | -3.17% | $6.60 | $6.60 | $5.86 | 1.20M |
| 2026-06-02 | $6.63 | -0.15% | $6.74 | $7.00 | $6.44 | 601.60K |
| 2026-06-01 | $6.64 | -0.45% | $6.54 | $6.69 | $6.26 | 650.00K |
| 2026-05-29 | $6.67 | -3.47% | $7.00 | $7.07 | $6.30 | 912.80K |
| 2026-05-28 | $6.91 | +0.73% | $6.88 | $7.29 | $6.56 | 980.50K |
| 2026-05-27 | $6.86 | -8.53% | $7.46 | $7.64 | $6.62 | 1.24M |
| 2026-05-26 | $7.50 | +0.13% | $7.70 | $8.18 | $7.28 | 1.20M |