5 DAY PERFORMANCE
+134.56%
1 MONTH PERFORMANCE
+41.78%
3 MONTH PERFORMANCE
+43.69%
6 MONTH PERFORMANCE
+20.60%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
+28.11%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.50 | $2.23 (-10.8%) | $2.55 | $2.13 | 787.38 K | |
| 11/04/2026 | $2.78 | $2.57 (-7.55%) | $2.84 | $2.54 | 713.20 K | $163.79 M |
| 11/03/2026 | $2.70 | $2.74 (1.48%) | $2.81 | $2.70 | 270.56 K | $174.63 M |
| 11/02/2026 | $2.73 | $2.60 (-4.76%) | $2.77 | $2.52 | 631.60 K | $165.71 M |
| 10/30/2026 | $2.78 | $2.72 (-2.16%) | $2.81 | $2.66 | 715.82 K | $173.35 M |
| 10/29/2026 | $3.01 | $2.97 (-1.33%) | $3.08 | $2.92 | 343.40 K | $189.29 M |
| 10/28/2026 | $3.02 | $3.10 (2.65%) | $3.15 | $2.94 | 487.66 K | $197.57 M |
| 10/27/2026 | $2.87 | $2.98 (3.83%) | $3.05 | $2.79 | 702.79 K | $189.93 M |
| 10/26/2026 | $2.71 | $2.78 (2.58%) | $2.88 | $2.67 | 811.33 K | $177.18 M |
| 10/23/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.59 | 817.20 K | $172.72 M |
| 10/22/2026 | $2.99 | $2.79 (-6.69%) | $2.99 | $2.64 | 1.15 M | $177.82 M |
| 10/21/2026 | $3.23 | $3.11 (-3.72%) | $3.36 | $3.06 | 3.06 M | $198.21 M |
| 10/20/2026 | $2.82 | $3.05 (8.16%) | $3.12 | $2.78 | 534.58 K | $194.39 M |
| 10/19/2026 | $2.86 | $2.88 (0.7%) | $2.95 | $2.81 | 631.62 K | $183.55 M |
| 10/16/2026 | $3.06 | $2.79 (-8.82%) | $3.10 | $2.77 | 1.18 M | $177.82 M |
| 10/15/2026 | $3.27 | $3.01 (-7.95%) | $3.30 | $2.90 | 1.43 M | $191.84 M |
| 10/14/2026 | $3.68 | $3.44 (-6.52%) | $3.70 | $3.41 | 723.30 K | $219.24 M |
| 10/13/2026 | $3.64 | $3.83 (5.22%) | $3.85 | $3.58 | 481.67 K | $244.10 M |
| 10/12/2026 | $3.73 | $3.74 (0.27%) | $3.85 | $3.71 | 413.13 K | $238.36 M |
| 10/09/2026 | $3.99 | $3.82 (-4.26%) | $4.03 | $3.78 | 583.32 K | $243.46 M |
| 10/08/2026 | $4.32 | $3.97 (-8.1%) | $4.35 | $3.91 | 978.32 K | $253.02 M |
| 10/07/2026 | $4.29 | $4.49 (4.66%) | $4.51 | $4.25 | 647.65 K | $286.16 M |
| 10/06/2026 | $4.46 | $4.43 (-0.67%) | $4.68 | $4.35 | 702.26 K | $282.34 M |
| 10/05/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.38 | 543.52 K | $286.80 M |
| 10/02/2026 | $4.44 | $4.57 (2.93%) | $4.72 | $4.44 | 726.05 K | $291.26 M |
| 10/01/2026 | $4.80 | $4.45 (-7.29%) | $4.88 | $4.26 | 1.47 M | $283.61 M |
| 09/30/2026 | $4.51 | $4.86 (7.76%) | $4.98 | $4.41 | 1.53 M | $309.74 M |
| 09/29/2026 | $4.31 | $4.49 (4.18%) | $4.95 | $4.30 | 2.03 M | $286.16 M |
| 09/28/2026 | $4.68 | $4.38 (-6.41%) | $5.07 | $4.36 | 5.35 M | $279.15 M |
| 09/25/2026 | $3.62 | $4.37 (20.72%) | $5.01 | $3.48 | 13.07 M | $278.52 M |
| 09/24/2026 | $3.65 | $3.62 (-0.82%) | $3.86 | $3.56 | 524.06 K | $230.72 M |
| 09/23/2026 | $3.61 | $3.68 (1.94%) | $3.85 | $3.52 | 409.30 K | $234.54 M |
| 09/22/2026 | $3.53 | $3.59 (1.7%) | $3.71 | $3.42 | 457.20 K | $228.80 M |
| 09/21/2026 | $3.75 | $3.53 (-5.87%) | $3.75 | $3.51 | 381.82 K | $224.98 M |
| 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 |
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.
