5 DAY PERFORMANCE
+92.17%
1 MONTH PERFORMANCE
+29.94%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
+4.25%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+148.25%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.75 | $3.60 (-4%) | $3.75 | $3.59 | 195.39 K | |
| 09/18/2026 | $3.57 | $3.69 (3.36%) | $3.70 | $3.51 | 530.90 K | $235.18 M |
| 09/17/2026 | $3.35 | $3.54 (5.67%) | $3.59 | $3.34 | 337.54 K | $225.62 M |
| 09/16/2026 | $3.25 | $3.32 (2.15%) | $3.32 | $3.13 | 259.07 K | $211.59 M |
| 09/15/2026 | $3.19 | $3.20 (0.31%) | $3.30 | $3.09 | 297.81 K | $203.95 M |
| 09/14/2026 | $3.22 | $3.17 (-1.55%) | $3.36 | $3.15 | 380.85 K | $202.03 M |
| 09/11/2026 | $3.30 | $3.38 (2.42%) | $3.58 | $3.26 | 595.70 K | $215.42 M |
| 09/10/2026 | $3.38 | $3.23 (-4.44%) | $3.49 | $3.21 | 390.33 K | $205.86 M |
| 09/09/2026 | $3.47 | $3.43 (-1.15%) | $3.65 | $3.30 | 975.74 K | $218.61 M |
| 09/08/2026 | $3.29 | $3.35 (1.82%) | $3.44 | $3.20 | 574.88 K | $213.51 M |
| 09/04/2026 | $3.12 | $3.15 (0.96%) | $3.22 | $3.08 | 309.55 K | $200.76 M |
| 09/03/2026 | $3.24 | $3.10 (-4.32%) | $3.27 | $3.08 | 357.77 K | $197.57 M |
| 09/02/2026 | $3.08 | $3.27 (6.17%) | $3.34 | $3.08 | 364.92 K | $208.41 M |
| 09/01/2026 | $3.03 | $3.11 (2.64%) | $3.18 | $3.01 | 995.50 K | $198.21 M |
| 08/31/2026 | $3.25 | $3.09 (-4.92%) | $3.36 | $3.08 | 708.98 K | $196.94 M |
| 08/28/2026 | $3.38 | $3.01 (-10.95%) | $3.45 | $2.99 | 733.56 K | $191.84 M |
| 08/27/2026 | $3.16 | $3.40 (7.59%) | $3.58 | $3.16 | 833.80 K | $216.69 M |
| 08/26/2026 | $3.38 | $3.17 (-6.21%) | $3.38 | $2.93 | 2.68 M | $202.03 M |
| 08/25/2026 | $4.55 | $3.42 (-24.84%) | $4.78 | $3.39 | 3.52 M | $217.97 M |
| 08/24/2026 | $4.80 | $4.85 (1.04%) | $4.89 | $4.51 | 697.92 K | $309.11 M |
| 08/21/2026 | $4.82 | $4.91 (1.87%) | $4.93 | $4.61 | 230.22 K | $211.44 M |
| 08/20/2026 | $4.72 | $4.81 (1.91%) | $4.90 | $4.65 | 372.43 K | $207.13 M |
| 08/19/2026 | $5.18 | $4.79 (-7.53%) | $5.26 | $4.73 | 437.40 K | $206.27 M |
| 08/18/2026 | $5.21 | $5.23 (0.38%) | $5.43 | $5.05 | 639.60 K | $225.22 M |
| 08/17/2026 | $5.39 | $5.68 (5.38%) | $5.79 | $5.31 | 476.90 K | $244.59 M |
| 08/14/2026 | $5.45 | $5.45 (0%) | $5.69 | $5.33 | 341.00 K | $234.69 M |
| 08/13/2026 | $5.32 | $5.50 (3.38%) | $5.60 | $5.27 | 382.55 K | $236.84 M |
| 08/12/2026 | $5.12 | $5.31 (3.71%) | $5.45 | $5.09 | 495.70 K | $228.66 M |
| 08/11/2026 | $4.91 | $5.00 (1.83%) | $5.20 | $4.91 | 264.33 K | $215.31 M |
| 08/10/2026 | $5.06 | $4.90 (-3.16%) | $5.42 | $4.86 | 814.97 K | $211.01 M |
| 08/07/2026 | $4.44 | $4.72 (6.31%) | $4.74 | $4.41 | 329.50 K | $203.25 M |
| 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 |
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.
