5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-14.82%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+28.37%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+138.06%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.88 | $6.76 (-1.74%) | $7.21 | $6.55 | 1.74 M | $291.10 M |
| 06/18/2026 | $6.79 | $6.54 (-3.68%) | $7.00 | $6.33 | 839.53 K | $281.63 M |
| 06/17/2026 | $6.51 | $6.79 (4.3%) | $6.86 | $6.38 | 1.64 M | $292.39 M |
| 06/16/2026 | $6.98 | $6.19 (-11.32%) | $7.00 | $6.06 | 2.70 M | $266.56 M |
| 06/15/2026 | $5.62 | $6.23 (10.85%) | $6.27 | $5.50 | 1.33 M | $268.28 M |
| 06/12/2026 | $5.69 | $5.38 (-5.45%) | $5.87 | $5.29 | 772.75 K | $231.68 M |
| 06/11/2026 | $5.09 | $5.72 (12.38%) | $5.87 | $5.00 | 1.21 M | $246.32 M |
| 06/10/2026 | $4.96 | $5.00 (0.81%) | $5.28 | $4.90 | 996.74 K | $215.31 M |
| 06/09/2026 | $5.20 | $4.96 (-4.62%) | $5.54 | $4.67 | 1.83 M | $213.59 M |
| 06/08/2026 | $5.30 | $5.26 (-0.75%) | $5.39 | $4.96 | 1.22 M | $226.51 M |
| 06/05/2026 | $6.30 | $5.05 (-19.84%) | $6.30 | $4.97 | 1.89 M | $217.47 M |
| 06/04/2026 | $6.08 | $6.23 (2.47%) | $6.35 | $5.88 | 720.61 K | $268.28 M |
| 06/03/2026 | $6.60 | $6.42 (-2.73%) | $6.60 | $5.86 | 1.20 M | $276.46 M |
| 06/02/2026 | $6.74 | $6.63 (-1.63%) | $7.00 | $6.44 | 601.60 K | $285.50 M |
| 06/01/2026 | $6.54 | $6.64 (1.53%) | $6.69 | $6.26 | 650.00 K | $285.93 M |
| 05/29/2026 | $7.00 | $6.67 (-4.71%) | $7.08 | $6.30 | 916.09 K | $287.23 M |
| 05/28/2026 | $6.88 | $6.91 (0.44%) | $7.29 | $6.56 | 983.69 K | $297.56 M |
| 05/27/2026 | $7.46 | $6.86 (-8.04%) | $7.65 | $6.62 | 1.24 M | $295.41 M |
| 05/26/2026 | $7.70 | $7.50 (-2.6%) | $8.18 | $7.28 | 1.20 M | $322.97 M |
| 05/22/2026 | $7.50 | $7.49 (-0.13%) | $8.18 | $7.26 | 1.14 M | $322.54 M |
| 05/21/2026 | $6.87 | $7.45 (8.44%) | $7.54 | $6.82 | 1.09 M | $320.82 M |
| 05/20/2026 | $7.45 | $6.98 (-6.31%) | $7.90 | $6.73 | 1.29 M | $300.58 M |
| 05/19/2026 | $7.09 | $7.28 (2.68%) | $7.78 | $6.80 | 1.85 M | $313.49 M |
| 05/18/2026 | $6.88 | $7.48 (8.72%) | $7.73 | $6.70 | 3.33 M | $322.11 M |
| 05/15/2026 | $6.35 | $6.87 (8.19%) | $6.91 | $6.20 | 1.25 M | $295.84 M |
| 05/14/2026 | $6.22 | $6.64 (6.75%) | $6.75 | $6.20 | 1.34 M | $285.93 M |
| 05/13/2026 | $6.06 | $6.17 (1.82%) | $6.21 | $5.79 | 674.10 K | $265.70 M |
| 05/12/2026 | $5.85 | $5.96 (1.88%) | $5.99 | $5.61 | 661.12 K | $256.65 M |
| 05/11/2026 | $6.13 | $5.99 (-2.28%) | $6.44 | $5.75 | 1.40 M | $257.94 M |
| 05/08/2026 | $6.00 | $6.00 (0%) | $6.65 | $5.91 | 2.07 M | $258.37 M |
| 05/07/2026 | $5.52 | $5.67 (2.72%) | $5.75 | $5.30 | 331.30 K | $244.16 M |
| 05/06/2026 | $5.40 | $5.60 (3.7%) | $5.68 | $5.26 | 724.73 K | $241.15 M |
| 05/05/2026 | $5.39 | $5.29 (-1.86%) | $5.69 | $5.25 | 559.20 K | $227.80 M |
| 05/04/2026 | $6.20 | $5.31 (-14.35%) | $6.21 | $5.29 | 1.35 M | $228.66 M |
| 05/01/2026 | $5.84 | $6.37 (9.08%) | $6.39 | $5.81 | 787.94 K | $274.31 M |
| 04/30/2026 | $5.83 | $5.92 (1.54%) | $5.97 | $5.50 | 871.71 K | $254.93 M |
| 04/29/2026 | $6.01 | $5.94 (-1.16%) | $6.11 | $5.73 | 711.10 K | $255.79 M |
| 04/28/2026 | $5.90 | $5.95 (0.85%) | $6.03 | $5.50 | 903.80 K | $256.22 M |
| 04/27/2026 | $6.86 | $6.11 (-10.93%) | $6.93 | $6.02 | 1.48 M | $263.11 M |
| 04/24/2026 | $6.50 | $6.97 (7.23%) | $7.35 | $6.01 | 1.96 M | $300.15 M |
| 04/23/2026 | $6.70 | $6.24 (-6.87%) | $7.40 | $6.13 | 1.18 M | $268.71 M |
| 04/22/2026 | $6.40 | $6.49 (1.41%) | $6.63 | $6.29 | 1.73 M | $279.48 M |
| 04/21/2026 | $6.70 | $6.19 (-7.61%) | $6.76 | $6.11 | 1.10 M | $266.56 M |
| 04/20/2026 | $6.81 | $6.46 (-5.14%) | $7.09 | $6.22 | 1.08 M | $278.18 M |
| 04/17/2026 | $5.71 | $6.90 (20.84%) | $7.08 | $5.71 | 2.11 M | $297.13 M |
| 04/16/2026 | $5.89 | $5.54 (-5.94%) | $5.90 | $5.50 | 373.50 K | $238.57 M |
| 04/15/2026 | $5.77 | $5.81 (0.69%) | $5.85 | $5.52 | 286.98 K | $250.19 M |
| 04/14/2026 | $6.00 | $5.67 (-5.5%) | $6.24 | $5.63 | 449.70 K | $244.16 M |
| 04/13/2026 | $5.34 | $5.85 (9.55%) | $5.92 | $5.29 | 370.60 K | $251.92 M |
| 04/10/2026 | $6.23 | $5.42 (-13%) | $6.25 | $5.38 | 349.60 K | $233.40 M |
| 04/09/2026 | $5.40 | $5.96 (10.37%) | $6.14 | $5.32 | 358.83 K | $256.65 M |
| 04/08/2026 | $5.97 | $5.45 (-8.71%) | $6.05 | $5.41 | 882.93 K | $234.69 M |
| 04/07/2026 | $5.07 | $5.46 (7.69%) | $5.65 | $4.93 | 495.31 K | $235.12 M |
| 04/06/2026 | $5.43 | $5.17 (-4.79%) | $5.43 | $4.91 | 558.60 K | $222.63 M |
| 04/02/2026 | $4.96 | $5.35 (7.86%) | $5.61 | $4.92 | 853.10 K | $230.38 M |
| 04/01/2026 | $5.35 | $5.11 (-4.49%) | $5.61 | $4.99 | 687.24 K | $220.05 M |
| 03/31/2026 | $5.49 | $5.30 (-3.46%) | $5.70 | $4.97 | 889.01 K | $228.23 M |
| 03/30/2026 | $5.88 | $5.48 (-6.8%) | $5.88 | $4.88 | 1.13 M | $235.98 M |
| 03/27/2026 | $6.47 | $5.95 (-8.04%) | $6.66 | $5.80 | 815.60 K | $256.22 M |
| 03/26/2026 | $7.15 | $6.60 (-7.69%) | $7.38 | $6.41 | 513.67 K | $284.21 M |
| 03/25/2026 | $6.68 | $7.42 (11.08%) | $7.48 | $6.68 | 1.28 M | $319.52 M |
| 03/24/2026 | $6.35 | $6.56 (3.31%) | $6.94 | $6.35 | 388.89 K | $282.49 M |
| 03/23/2026 | $6.27 | $6.45 (2.87%) | $6.84 | $6.27 | 436.03 K | $277.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
