5 DAY PERFORMANCE
-78.26%
1 MONTH PERFORMANCE
-65.67%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-17.01%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-31.03%
SCHMID Group N.V. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.35 | $0.89 (153.42%) | $0.93 | $0.76 | 50.56 K | $37.85 M |
| 12/08/2025 | $0.35 | $0.87 (147.72%) | $0.88 | $0.75 | 19.54 K | $37.42 M |
| 12/05/2025 | $0.35 | $0.88 (150.57%) | $1.03 | $0.78 | 25.28 K | $37.85 M |
| 12/04/2025 | $0.35 | $0.92 (161.96%) | $1.08 | $0.68 | 154.89 K | $39.57 M |
| 12/03/2025 | $0.35 | $0.89 (154.61%) | $0.98 | $0.78 | 26.72 K | $38.46 M |
| 12/02/2025 | $0.35 | $0.95 (170.5%) | $0.99 | $0.84 | 85.34 K | $40.86 M |
| 12/01/2025 | $0.35 | $0.87 (147.72%) | $0.87 | $0.70 | 21.33 K | $37.42 M |
| 11/28/2025 | $0.35 | $0.85 (142.03%) | $0.86 | $0.80 | 39.53 K | $36.56 M |
| 11/26/2025 | $0.35 | $0.68 (93.62%) | $0.80 | $0.61 | 107.37 K | $29.25 M |
| 11/25/2025 | $0.35 | $0.65 (85.08%) | $0.69 | $0.61 | 9.09 K | $27.96 M |
| 11/24/2025 | $0.35 | $0.63 (79.38%) | $0.63 | $0.54 | 13.00 K | $27.10 M |
| 11/21/2025 | $0.35 | $0.67 (90.77%) | $0.68 | $0.57 | 55.43 K | $28.82 M |
| 11/20/2025 | $0.35 | $0.55 (57.49%) | $0.71 | $0.54 | 214.67 K | $23.79 M |
| 11/19/2025 | $0.35 | $0.53 (50.91%) | $0.65 | $0.43 | 46.34 K | $22.80 M |
| 11/18/2025 | $0.35 | $0.38 (9.14%) | $0.56 | $0.33 | 260.73 K | $16.49 M |
| 11/17/2025 | $0.35 | $0.47 (33.12%) | $0.97 | $0.28 | 869.50 K | $20.11 M |
| 11/14/2025 | $0.35 | $0.90 (156.09%) | $1.00 | $0.67 | 364.51 K | $38.69 M |
| 11/13/2025 | $0.35 | $0.60 (70.84%) | $1.30 | $0.60 | 803.28 K | $25.81 M |
| 11/12/2025 | $0.35 | $0.80 (127.79%) | $0.80 | $0.80 | 1.50 K | $34.41 M |
| 11/11/2025 | $0.35 | $0.80 (127.79%) | $0.83 | $0.75 | 318.08 K | $34.41 M |
| 11/10/2025 | $0.35 | $0.72 (105.01%) | $0.82 | $0.64 | 199.91 K | $30.97 M |
| 11/07/2025 | $0.35 | $0.58 (65.86%) | $0.60 | $0.45 | 60.64 K | $25.06 M |
| 11/06/2025 | $0.35 | $0.51 (45.36%) | $0.67 | $0.50 | 352.38 K | $21.96 M |
| 11/05/2025 | $0.35 | $0.48 (36.36%) | $0.50 | $0.45 | 146.17 K | $20.60 M |
| 11/04/2025 | $0.35 | $0.49 (39.52%) | $0.55 | $0.48 | 44.04 K | $21.08 M |
| 11/03/2025 | $0.35 | $0.52 (48.86%) | $0.63 | $0.40 | 512.05 K | $22.49 M |
| 10/31/2025 | $0.35 | $0.45 (28.13%) | $0.48 | $0.33 | 111.32 K | $19.36 M |
| 10/30/2025 | $0.35 | $0.40 (13.9%) | $0.40 | $0.31 | 53.53 K | $17.21 M |
| 10/29/2025 | $0.35 | $0.36 (1.65%) | $0.37 | $0.35 | 8.92 K | $15.36 M |
| 10/28/2025 | $0.38 | $0.40 (4.09%) | $0.40 | $0.36 | 76.43 K | $17.21 M |
| 10/27/2025 | $0.42 | $0.35 (-16.64%) | $0.45 | $0.33 | 123.19 K | $15.06 M |
| 10/24/2025 | $0.37 | $0.38 (4.11%) | $0.43 | $0.37 | 12.78 K | $16.35 M |
| 10/23/2025 | $0.33 | $0.38 (13.46%) | $0.40 | $0.32 | 79.61 K | $16.13 M |
| 10/22/2025 | $0.44 | $0.40 (-9.5%) | $0.53 | $0.31 | 234.58 K | $17.21 M |
| 10/21/2025 | $0.30 | $0.33 (9.63%) | $0.41 | $0.28 | 187.97 K | $14.19 M |
| 10/20/2025 | $0.36 | $0.32 (-10.42%) | $0.40 | $0.30 | 110.68 K | $13.87 M |
| 10/17/2025 | $0.37 | $0.39 (5.27%) | $0.41 | $0.33 | 41.13 K | $16.75 M |
| 10/16/2025 | $0.27 | $0.34 (23.73%) | $0.38 | $0.27 | 33.17 K | $14.51 M |
| 10/15/2025 | $0.28 | $0.32 (15.3%) | $0.34 | $0.28 | 154.85 K | $13.87 M |
| 10/14/2025 | $0.18 | $0.28 (55.56%) | $0.28 | $0.17 | 743.62 K | $12.04 M |
| 10/13/2025 | $0.16 | $0.19 (18.68%) | $0.19 | $0.16 | 13.68 K | $8.17 M |
| 10/10/2025 | $0.16 | $0.19 (18.75%) | $0.19 | $0.14 | 26.20 K | $8.17 M |
| 10/09/2025 | $0.21 | $0.17 (-19.43%) | $0.21 | $0.14 | 62.71 K | $7.31 M |
| 10/08/2025 | $0.17 | $0.16 (-7.48%) | $0.20 | $0.13 | 457.12 K | $6.81 M |
| 10/07/2025 | $0.21 | $0.19 (-5.22%) | $0.25 | $0.19 | 31.76 K | $8.36 M |
| 10/06/2025 | $0.20 | $0.20 (1.05%) | $0.25 | $0.20 | 35.12 K | $8.69 M |
| 10/03/2025 | $0.26 | $0.20 (-20.59%) | $0.26 | $0.20 | 73.37 K | $8.71 M |
| 10/02/2025 | $0.23 | $0.26 (11.26%) | $0.26 | $0.26 | 20.82 K | $11.18 M |
| 10/01/2025 | $0.28 | $0.27 (-3.11%) | $0.28 | $0.23 | 14.08 K | $11.67 M |
| 09/30/2025 | $0.27 | $0.27 (1.04%) | $0.29 | $0.27 | 2.10 K | $11.73 M |
| 09/26/2025 | $0.27 | $0.29 (7.41%) | $0.29 | $0.27 | 51.39 K | $12.47 M |
| 09/23/2025 | $0.27 | $0.28 (5.11%) | $0.28 | $0.25 | 14.08 K | $12.21 M |
| 09/22/2025 | $0.27 | $0.25 (-7.67%) | $0.27 | $0.24 | 16.10 K | $10.72 M |
| 09/19/2025 | $0.22 | $0.24 (9.19%) | $0.24 | $0.24 | 4.98 K | $10.32 M |
| 09/18/2025 | $0.21 | $0.21 (3.61%) | $0.21 | $0.21 | 300 | $9.14 M |
| 09/17/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 800 | $8.82 M |
| 09/16/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 5.90 K | $9.46 M |
| 09/15/2025 | $0.22 | $0.20 (-9.91%) | $0.24 | $0.20 | 5.90 K | $8.60 M |
| 09/12/2025 | $0.20 | $0.21 (5%) | $0.23 | $0.20 | 13.89 K | $9.03 M |
| 09/11/2025 | $0.21 | $0.22 (2.33%) | $0.25 | $0.21 | 54.10 K | $9.25 M |
| 09/10/2025 | $0.20 | $0.24 (17.5%) | $0.26 | $0.20 | 4.72 K | $10.11 M |
| 09/09/2025 | $0.20 | $0.20 (-0.55%) | $0.20 | $0.20 | 2.46 K | $8.60 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.
