5 DAY PERFORMANCE
-36.00%
1 MONTH PERFORMANCE
-38.71%
3 MONTH PERFORMANCE
+41.40%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
+22.09%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.12 | $4.67 (-8.79%) | $5.45 | $4.61 | 94.90 K | $177.34 M |
| 12/04/2025 | $4.80 | $5.12 (6.67%) | $5.26 | $4.05 | 226.74 K | $194.43 M |
| 12/03/2025 | $5.10 | $4.75 (-6.86%) | $5.10 | $4.49 | 142.40 K | $180.38 M |
| 12/02/2025 | $4.65 | $5.12 (10.11%) | $5.25 | $4.55 | 293.10 K | $194.43 M |
| 12/01/2025 | $4.73 | $4.65 (-1.69%) | $4.89 | $4.50 | 54.53 K | $176.58 M |
| 11/28/2025 | $4.59 | $4.85 (5.66%) | $5.00 | $4.55 | 53.60 K | $184.17 M |
| 11/26/2025 | $4.20 | $4.61 (9.76%) | $4.61 | $4.09 | 139.65 K | $175.06 M |
| 11/25/2025 | $3.80 | $4.13 (8.68%) | $4.29 | $3.72 | 167.19 K | $156.83 M |
| 11/24/2025 | $4.18 | $3.82 (-8.61%) | $4.32 | $3.54 | 179.20 K | $145.06 M |
| 11/21/2025 | $3.85 | $4.15 (7.79%) | $4.32 | $3.71 | 258.04 K | $157.59 M |
| 11/20/2025 | $4.22 | $3.87 (-8.29%) | $4.64 | $3.79 | 229.81 K | $146.96 M |
| 11/19/2025 | $3.85 | $4.14 (7.53%) | $4.31 | $3.78 | 198.80 K | $157.21 M |
| 11/18/2025 | $4.22 | $3.76 (-10.9%) | $4.31 | $3.59 | 411.71 K | $142.78 M |
| 11/17/2025 | $5.76 | $4.33 (-24.83%) | $6.10 | $3.90 | 1.37 M | $164.43 M |
| 11/14/2025 | $4.93 | $5.49 (11.36%) | $6.02 | $4.72 | 580.90 K | $208.48 M |
| 11/13/2025 | $6.28 | $4.92 (-21.66%) | $6.70 | $4.77 | 977.20 K | $186.83 M |
| 11/12/2025 | $5.98 | $5.65 (-5.52%) | $5.98 | $5.24 | 135.60 K | $214.55 M |
| 11/11/2025 | $5.84 | $5.79 (-0.86%) | $6.15 | $5.15 | 125.58 K | $219.87 M |
| 11/10/2025 | $5.24 | $5.94 (13.36%) | $5.95 | $5.13 | 266.30 K | $225.57 M |
| 11/07/2025 | $4.81 | $4.96 (3.12%) | $5.18 | $4.49 | 103.00 K | $188.35 M |
| 11/06/2025 | $4.94 | $4.87 (-1.42%) | $5.22 | $4.85 | 57.73 K | $184.93 M |
| 11/05/2025 | $4.87 | $4.98 (2.26%) | $5.00 | $4.67 | 99.31 K | $189.11 M |
| 11/04/2025 | $4.62 | $4.83 (4.55%) | $5.11 | $4.55 | 85.60 K | $183.41 M |
| 11/03/2025 | $4.34 | $5.05 (16.36%) | $5.28 | $4.10 | 311.92 K | $191.77 M |
| 10/31/2025 | $4.03 | $4.40 (9.18%) | $4.42 | $3.90 | 155.20 K | $167.09 M |
| 10/30/2025 | $3.97 | $4.06 (2.27%) | $4.14 | $3.87 | 40.93 K | $154.17 M |
| 10/29/2025 | $4.03 | $4.00 (-0.74%) | $4.14 | $3.94 | 85.10 K | $151.90 M |
| 10/28/2025 | $4.02 | $4.19 (4.23%) | $4.32 | $3.90 | 358.10 K | $159.11 M |
| 10/27/2025 | $3.67 | $4.14 (12.81%) | $4.21 | $3.67 | 178.83 K | $157.21 M |
| 10/24/2025 | $3.83 | $3.90 (1.83%) | $4.26 | $3.70 | 256.43 K | $148.10 M |
| 10/23/2025 | $3.55 | $3.83 (7.89%) | $4.13 | $3.55 | 208.63 K | $145.44 M |
| 10/22/2025 | $4.19 | $3.88 (-7.4%) | $4.69 | $3.45 | 9.35 M | $147.34 M |
| 10/21/2025 | $4.06 | $4.03 (-0.74%) | $4.15 | $3.50 | 189.45 K | $153.04 M |
| 10/20/2025 | $4.25 | $4.11 (-3.29%) | $4.28 | $3.88 | 61.41 K | $156.07 M |
| 10/17/2025 | $3.58 | $4.16 (16.2%) | $4.50 | $3.58 | 114.64 K | $157.97 M |
| 10/16/2025 | $3.86 | $3.63 (-5.96%) | $4.10 | $3.61 | 110.12 K | $137.85 M |
| 10/15/2025 | $3.09 | $4.00 (29.45%) | $4.10 | $3.00 | 348.83 K | $151.90 M |
| 10/14/2025 | $2.51 | $3.13 (24.7%) | $3.20 | $2.40 | 173.73 K | $118.86 M |
| 10/13/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.44 | 16.80 K | $96.83 M |
| 10/10/2025 | $2.50 | $2.63 (5.2%) | $2.69 | $2.44 | 31.60 K | $99.87 M |
| 10/09/2025 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.33 | 37.43 K | $96.83 M |
| 10/08/2025 | $2.72 | $2.50 (-8.09%) | $3.34 | $2.32 | 178.20 K | $94.94 M |
| 10/07/2025 | $2.72 | $2.71 (-0.37%) | $2.95 | $2.33 | 96.00 K | $102.91 M |
| 10/06/2025 | $3.09 | $2.73 (-11.65%) | $3.29 | $2.52 | 175.94 K | $103.67 M |
| 10/03/2025 | $2.89 | $3.04 (5.19%) | $3.10 | $2.84 | 19.44 K | $115.44 M |
| 10/02/2025 | $3.00 | $2.89 (-3.67%) | $3.10 | $2.78 | 12.71 K | $109.74 M |
| 10/01/2025 | $2.72 | $2.90 (6.62%) | $3.11 | $2.72 | 33.60 K | $110.12 M |
| 09/30/2025 | $3.12 | $2.83 (-9.29%) | $3.25 | $2.80 | 55.35 K | $107.47 M |
| 09/29/2025 | $3.17 | $3.10 (-2.21%) | $3.17 | $3.00 | 28.48 K | $117.72 M |
| 09/26/2025 | $3.07 | $3.28 (6.84%) | $3.48 | $3.05 | 81.32 K | $124.55 M |
| 09/25/2025 | $2.75 | $2.95 (7.27%) | $3.08 | $2.68 | 35.15 K | $112.02 M |
| 09/24/2025 | $2.87 | $2.76 (-3.83%) | $3.03 | $2.61 | 94.60 K | $104.81 M |
| 09/23/2025 | $3.22 | $2.81 (-12.73%) | $3.22 | $2.78 | 106.10 K | $106.71 M |
| 09/22/2025 | $2.58 | $3.03 (17.44%) | $3.10 | $2.57 | 68.70 K | $115.06 M |
| 09/19/2025 | $2.51 | $2.57 (2.39%) | $2.71 | $2.38 | 55.31 K | $97.59 M |
| 09/18/2025 | $2.12 | $2.38 (12.26%) | $2.47 | $2.12 | 33.71 K | $90.38 M |
| 09/17/2025 | $2.14 | $2.22 (3.74%) | $2.32 | $2.07 | 41.66 K | $84.30 M |
| 09/16/2025 | $2.13 | $2.18 (2.35%) | $2.18 | $2.00 | 45.10 K | $82.78 M |
| 09/15/2025 | $2.15 | $2.20 (2.33%) | $2.20 | $2.10 | 13.01 K | $83.54 M |
| 09/12/2025 | $2.21 | $2.10 (-4.98%) | $2.27 | $2.07 | 27.39 K | $79.75 M |
| 09/11/2025 | $2.17 | $2.20 (1.38%) | $2.48 | $2.17 | 108.93 K | $83.54 M |
| 09/10/2025 | $2.12 | $2.19 (3.3%) | $2.39 | $2.11 | 26.90 K | $83.16 M |
| 09/09/2025 | $2.15 | $2.22 (3.26%) | $2.36 | $2.14 | 18.94 K | $84.30 M |
| 09/08/2025 | $2.28 | $2.15 (-5.7%) | $2.40 | $2.03 | 87.90 K | $81.64 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.
