5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+23.40%
3 MONTH PERFORMANCE
-38.77%
6 MONTH PERFORMANCE
+31.01%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+54.48%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.59 | $5.49 (-1.79%) | $5.68 | $5.36 | 264.80 K | $267.29 M |
| 05/05/2026 | $5.39 | $5.29 (-1.86%) | $5.69 | $5.25 | 559.20 K | $257.56 M |
| 05/04/2026 | $6.20 | $5.31 (-14.35%) | $6.21 | $5.29 | 1.35 M | $258.53 M |
| 05/01/2026 | $5.84 | $6.37 (9.08%) | $6.39 | $5.81 | 787.94 K | $310.14 M |
| 04/30/2026 | $5.83 | $5.92 (1.54%) | $5.97 | $5.50 | 871.71 K | $288.23 M |
| 04/29/2026 | $6.01 | $5.94 (-1.16%) | $6.11 | $5.73 | 711.10 K | $289.20 M |
| 04/28/2026 | $5.90 | $5.95 (0.85%) | $6.03 | $5.50 | 903.80 K | $289.69 M |
| 04/27/2026 | $6.86 | $6.11 (-10.93%) | $6.93 | $6.02 | 1.48 M | $297.48 M |
| 04/24/2026 | $6.50 | $6.97 (7.23%) | $7.35 | $6.01 | 1.96 M | $339.35 M |
| 04/23/2026 | $6.70 | $6.24 (-6.87%) | $7.40 | $6.13 | 1.18 M | $303.81 M |
| 04/22/2026 | $6.40 | $6.49 (1.41%) | $6.63 | $6.29 | 1.73 M | $315.98 M |
| 04/21/2026 | $6.70 | $6.19 (-7.61%) | $6.76 | $6.11 | 1.10 M | $301.38 M |
| 04/20/2026 | $6.81 | $6.46 (-5.14%) | $7.09 | $6.22 | 1.08 M | $314.52 M |
| 04/17/2026 | $5.71 | $6.90 (20.84%) | $7.08 | $5.71 | 2.11 M | $335.94 M |
| 04/16/2026 | $5.89 | $5.54 (-5.94%) | $5.90 | $5.50 | 373.50 K | $269.73 M |
| 04/15/2026 | $5.77 | $5.81 (0.69%) | $5.85 | $5.52 | 286.98 K | $282.87 M |
| 04/14/2026 | $6.00 | $5.67 (-5.5%) | $6.24 | $5.63 | 449.70 K | $276.06 M |
| 04/13/2026 | $5.34 | $5.85 (9.55%) | $5.92 | $5.29 | 370.60 K | $284.82 M |
| 04/10/2026 | $6.23 | $5.42 (-13%) | $6.25 | $5.38 | 349.60 K | $263.89 M |
| 04/09/2026 | $5.40 | $5.96 (10.37%) | $6.14 | $5.32 | 358.83 K | $290.18 M |
| 04/08/2026 | $5.97 | $5.45 (-8.71%) | $6.05 | $5.41 | 882.93 K | $265.35 M |
| 04/07/2026 | $5.07 | $5.46 (7.69%) | $5.65 | $4.93 | 495.31 K | $265.83 M |
| 04/06/2026 | $5.43 | $5.17 (-4.79%) | $5.43 | $4.91 | 558.60 K | $251.71 M |
| 04/02/2026 | $4.96 | $5.35 (7.86%) | $5.61 | $4.92 | 853.10 K | $260.48 M |
| 04/01/2026 | $5.35 | $5.11 (-4.49%) | $5.61 | $4.99 | 687.24 K | $248.79 M |
| 03/31/2026 | $5.49 | $5.30 (-3.46%) | $5.70 | $4.97 | 889.01 K | $258.04 M |
| 03/30/2026 | $5.88 | $5.48 (-6.8%) | $5.88 | $4.88 | 1.13 M | $266.81 M |
| 03/27/2026 | $6.47 | $5.95 (-8.04%) | $6.66 | $5.80 | 815.60 K | $289.69 M |
| 03/26/2026 | $7.15 | $6.60 (-7.69%) | $7.38 | $6.41 | 513.67 K | $321.34 M |
| 03/25/2026 | $6.68 | $7.42 (11.08%) | $7.48 | $6.68 | 1.28 M | $361.26 M |
| 03/24/2026 | $6.35 | $6.56 (3.31%) | $6.94 | $6.35 | 388.89 K | $319.39 M |
| 03/23/2026 | $6.27 | $6.45 (2.87%) | $6.84 | $6.27 | 436.03 K | $314.03 M |
| 03/20/2026 | $6.78 | $6.12 (-9.73%) | $6.90 | $5.92 | 463.10 K | $297.97 M |
| 03/19/2026 | $6.53 | $6.52 (-0.15%) | $6.64 | $6.21 | 459.91 K | $317.44 M |
| 03/18/2026 | $6.84 | $6.79 (-0.73%) | $7.10 | $6.65 | 476.93 K | $330.59 M |
| 03/17/2026 | $6.42 | $6.94 (8.1%) | $7.19 | $6.42 | 796.70 K | $337.89 M |
| 03/16/2026 | $6.39 | $6.52 (2.03%) | $6.91 | $6.31 | 278.30 K | $317.44 M |
| 03/13/2026 | $7.05 | $6.31 (-10.5%) | $7.15 | $6.30 | 552.40 K | $307.22 M |
| 03/12/2026 | $6.77 | $6.90 (1.92%) | $7.27 | $6.41 | 505.65 K | $335.94 M |
| 03/11/2026 | $6.88 | $6.87 (-0.15%) | $7.31 | $6.36 | 2.44 M | $334.48 M |
| 03/10/2026 | $6.43 | $6.21 (-3.42%) | $7.08 | $6.00 | 891.10 K | $302.35 M |
| 03/09/2026 | $5.81 | $6.38 (9.81%) | $6.45 | $5.70 | 2.30 M | $310.63 M |
| 03/06/2026 | $7.00 | $5.97 (-14.71%) | $7.10 | $5.75 | 2.00 M | $290.66 M |
| 03/05/2026 | $8.27 | $7.26 (-12.21%) | $8.53 | $7.00 | 1.19 M | $353.47 M |
| 03/04/2026 | $8.04 | $8.38 (4.23%) | $9.60 | $7.57 | 4.20 M | $408.00 M |
| 03/03/2026 | $6.50 | $6.41 (-1.38%) | $6.84 | $6.08 | 353.42 K | $312.09 M |
| 03/02/2026 | $6.20 | $6.85 (10.48%) | $7.66 | $6.17 | 393.20 K | $333.51 M |
| 02/27/2026 | $6.56 | $6.46 (-1.52%) | $6.79 | $6.22 | 295.39 K | $314.52 M |
| 02/26/2026 | $7.22 | $6.74 (-6.65%) | $7.22 | $6.52 | 200.10 K | $328.15 M |
| 02/25/2026 | $7.00 | $7.02 (0.29%) | $7.34 | $6.52 | 547.97 K | $341.79 M |
| 02/24/2026 | $6.98 | $7.34 (5.16%) | $7.76 | $6.98 | 222.32 K | $357.37 M |
| 02/23/2026 | $7.67 | $6.94 (-9.52%) | $7.91 | $6.91 | 398.90 K | $337.89 M |
| 02/20/2026 | $7.90 | $7.84 (-0.76%) | $8.13 | $7.63 | 172.23 K | $381.71 M |
| 02/19/2026 | $7.00 | $7.79 (11.29%) | $7.90 | $6.98 | 164.10 K | $379.28 M |
| 02/18/2026 | $7.82 | $7.28 (-6.91%) | $8.01 | $6.80 | 416.30 K | $354.44 M |
| 02/17/2026 | $7.55 | $8.07 (6.89%) | $8.20 | $7.04 | 442.33 K | $392.91 M |
| 02/13/2026 | $8.54 | $7.55 (-11.59%) | $9.15 | $7.34 | 706.53 K | $367.59 M |
| 02/12/2026 | $9.66 | $8.69 (-10.04%) | $9.66 | $7.77 | 668.71 K | $423.09 M |
| 02/11/2026 | $10.10 | $9.64 (-4.55%) | $10.10 | $9.13 | 169.82 K | $469.35 M |
| 02/10/2026 | $9.95 | $9.78 (-1.71%) | $10.25 | $9.44 | 136.29 K | $476.16 M |
| 02/09/2026 | $10.40 | $9.91 (-4.71%) | $10.49 | $9.63 | 272.49 K | $482.49 M |
| 02/06/2026 | $9.26 | $10.42 (12.53%) | $10.65 | $9.26 | 549.62 K | $507.32 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.
