5 DAY PERFORMANCE
+56.37%
1 MONTH PERFORMANCE
+35.17%
3 MONTH PERFORMANCE
+12.52%
6 MONTH PERFORMANCE
-38.77%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+147.29%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.41 | $4.44 (0.68%) | $4.68 | $4.37 | 231.65 K | $191.20 M |
| 08/05/2026 | $4.65 | $4.44 (-4.52%) | $4.69 | $4.40 | 254.96 K | $191.20 M |
| 08/04/2026 | $4.42 | $4.60 (4.07%) | $4.71 | $4.31 | 481.14 K | $198.09 M |
| 08/03/2026 | $4.13 | $4.26 (3.15%) | $4.30 | $4.01 | 330.73 K | $183.45 M |
| 07/31/2026 | $4.04 | $4.08 (0.99%) | $4.19 | $3.90 | 275.90 K | $175.69 M |
| 07/30/2026 | $3.67 | $4.04 (10.08%) | $4.12 | $3.67 | 465.02 K | $173.97 M |
| 07/29/2026 | $3.95 | $3.62 (-8.35%) | $4.02 | $3.60 | 580.71 K | $155.89 M |
| 07/28/2026 | $4.20 | $4.01 (-4.52%) | $4.20 | $3.82 | 450.83 K | $172.68 M |
| 07/27/2026 | $4.18 | $4.29 (2.63%) | $4.50 | $4.02 | 346.30 K | $184.74 M |
| 07/24/2026 | $4.34 | $4.12 (-5.07%) | $4.40 | $4.10 | 310.37 K | $177.42 M |
| 07/23/2026 | $4.20 | $4.37 (4.05%) | $4.42 | $4.20 | 407.83 K | $188.18 M |
| 07/22/2026 | $4.29 | $4.38 (2.1%) | $4.58 | $4.29 | 355.50 K | $188.61 M |
| 07/21/2026 | $4.25 | $4.43 (4.24%) | $4.54 | $4.22 | 370.79 K | $190.77 M |
| 07/20/2026 | $4.24 | $4.19 (-1.18%) | $4.38 | $4.06 | 513.33 K | $180.43 M |
| 07/17/2026 | $4.14 | $4.25 (2.66%) | $4.29 | $4.00 | 554.61 K | $183.02 M |
| 07/16/2026 | $4.25 | $4.31 (1.41%) | $4.57 | $4.11 | 529.15 K | $185.60 M |
| 07/15/2026 | $4.99 | $4.34 (-13.03%) | $5.05 | $4.33 | 812.30 K | $186.89 M |
| 07/14/2026 | $4.37 | $4.52 (3.43%) | $4.59 | $4.35 | 561.95 K | $194.64 M |
| 07/13/2026 | $4.37 | $4.35 (-0.46%) | $4.43 | $4.18 | 507.60 K | $187.32 M |
| 07/10/2026 | $4.91 | $4.45 (-9.37%) | $5.15 | $4.35 | 1.33 M | $191.63 M |
| 07/09/2026 | $5.00 | $5.02 (0.4%) | $5.23 | $4.85 | 610.27 K | $216.17 M |
| 07/08/2026 | $5.00 | $4.99 (-0.2%) | $5.01 | $4.55 | 1.26 M | $214.88 M |
| 07/07/2026 | $5.36 | $4.72 (-11.94%) | $5.42 | $4.71 | 1.32 M | $203.25 M |
| 07/06/2026 | $5.51 | $5.51 (0%) | $5.79 | $5.42 | 357.00 K | $237.27 M |
| 07/02/2026 | $6.21 | $5.56 (-10.47%) | $6.40 | $5.42 | 855.19 K | $239.43 M |
| 07/01/2026 | $6.11 | $6.10 (-0.16%) | $6.24 | $5.84 | 589.85 K | $262.68 M |
| 06/30/2026 | $6.20 | $6.26 (0.97%) | $6.33 | $6.10 | 380.44 K | $269.57 M |
| 06/29/2026 | $5.75 | $6.14 (6.78%) | $6.29 | $5.66 | 311.55 K | $264.40 M |
| 06/26/2026 | $5.51 | $5.72 (3.81%) | $5.89 | $5.45 | 409.93 K | $246.32 M |
| 06/25/2026 | $6.00 | $5.69 (-5.17%) | $6.01 | $5.60 | 550.35 K | $245.03 M |
| 06/24/2026 | $6.37 | $5.84 (-8.32%) | $6.37 | $5.67 | 973.20 K | $251.48 M |
| 06/23/2026 | $6.62 | $6.38 (-3.63%) | $6.65 | $6.26 | 759.50 K | $274.74 M |
| 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 |
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.
