5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
+30.43%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
+7.14%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $3.80 | $3.20 (-15.79%) | $3.87 | $3.05 | 50,362 | $32.40 M |
| 04/02/2025 | $3.64 | $3.80 (4.4%) | $3.99 | $3.40 | 25,800 | $38.48 M |
| 04/01/2025 | $3.90 | $3.75 (-3.85%) | $3.94 | $3.75 | 31,743 | $37.97 M |
| 03/31/2025 | $3.50 | $3.96 (13.14%) | $3.96 | $3.22 | 50,655 | $40.10 M |
| 03/28/2025 | $3.41 | $3.58 (4.99%) | $3.58 | $3.25 | 92,000 | $36.25 M |
| 03/27/2025 | $3.37 | $3.42 (1.48%) | $3.45 | $3.23 | 16,047 | $34.63 M |
| 03/26/2025 | $3.30 | $3.43 (3.94%) | $3.43 | $3.20 | 25,005 | $34.73 M |
| 03/25/2025 | $3.19 | $3.45 (8.15%) | $3.52 | $3.17 | 46,700 | $34.93 M |
| 03/24/2025 | $3.11 | $3.25 (4.5%) | $3.25 | $2.90 | 141,700 | $32.91 M |
| 03/21/2025 | $2.93 | $2.95 (0.68%) | $3.02 | $2.88 | 10,183 | $29.87 M |
| 03/20/2025 | $2.95 | $2.97 (0.68%) | $3.10 | $2.78 | 23,645 | $30.07 M |
| 03/19/2025 | $2.89 | $3.01 (4.15%) | $3.02 | $2.74 | 44,590 | $30.48 M |
| 03/18/2025 | $2.83 | $2.85 (0.71%) | $2.87 | $2.72 | 5,622 | $28.86 M |
| 03/17/2025 | $2.92 | $2.81 (-3.77%) | $3.21 | $2.75 | 18,100 | $28.45 M |
| 03/14/2025 | $2.63 | $2.83 (7.6%) | $2.98 | $2.56 | 46,162 | $28.65 M |
| 03/13/2025 | $2.65 | $2.68 (1.13%) | $2.70 | $2.47 | 11,839 | $27.14 M |
| 03/12/2025 | $2.48 | $2.60 (4.84%) | $2.84 | $2.43 | 41,200 | $26.33 M |
| 03/11/2025 | $2.39 | $2.46 (2.93%) | $2.65 | $2.30 | 59,217 | $24.91 M |
| 03/10/2025 | $2.40 | $2.32 (-3.33%) | $2.48 | $2.20 | 67,514 | $23.49 M |
| 03/07/2025 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.45 | 14,900 | $25.72 M |
| 03/06/2025 | $2.87 | $2.44 (-14.98%) | $2.87 | $2.39 | 36,300 | $24.71 M |
| 03/05/2025 | $2.55 | $2.66 (4.31%) | $2.66 | $2.45 | 40,900 | $26.93 M |
| 03/04/2025 | $2.48 | $2.53 (2.02%) | $2.66 | $2.39 | 80,200 | $25.62 M |
| 03/03/2025 | $2.73 | $2.54 (-6.96%) | $2.75 | $2.49 | 30,066 | $25.72 M |
| 02/28/2025 | $2.73 | $2.60 (-4.76%) | $2.75 | $2.42 | 41,844 | $26.33 M |
| 02/27/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.55 | 34,500 | $26.63 M |
| 02/26/2025 | $2.75 | $2.70 (-1.82%) | $2.81 | $2.55 | 10,530 | $27.34 M |
| 02/25/2025 | $2.74 | $2.79 (1.82%) | $2.93 | $2.55 | 78,300 | $28.25 M |
| 02/24/2025 | $2.71 | $2.69 (-0.74%) | $2.77 | $2.59 | 25,648 | $27.24 M |
| 02/21/2025 | $3.07 | $2.66 (-13.36%) | $3.25 | $2.51 | 68,300 | $26.93 M |
| 02/20/2025 | $3.31 | $3.11 (-6.04%) | $3.44 | $3.10 | 42,500 | $31.49 M |
| 02/19/2025 | $3.09 | $3.35 (8.41%) | $3.39 | $3.09 | 15,300 | $33.92 M |
| 02/18/2025 | $3.14 | $3.20 (1.91%) | $3.25 | $2.98 | 15,300 | $32.40 M |
| 02/14/2025 | $3.05 | $3.05 (0%) | $3.20 | $2.74 | 84,604 | $30.88 M |
| 02/13/2025 | $3.02 | $3.01 (-0.33%) | $3.16 | $3.01 | 45,119 | $30.48 M |
| 02/12/2025 | $2.52 | $2.99 (18.65%) | $3.17 | $2.51 | 110,956 | $30.27 M |
| 02/11/2025 | $2.33 | $2.59 (11.16%) | $2.59 | $2.20 | 135,866 | $26.22 M |
| 02/10/2025 | $2.19 | $2.26 (3.2%) | $2.26 | $2.11 | 12,509 | $22.88 M |
| 02/07/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $1.97 | 35,235 | $22.88 M |
| 02/06/2025 | $2.10 | $2.07 (-1.43%) | $2.15 | $1.96 | 70,200 | $20.96 M |
| 02/05/2025 | $2.29 | $2.10 (-8.3%) | $2.29 | $2.08 | 61,426 | $21.26 M |
| 02/04/2025 | $1.98 | $2.28 (15.15%) | $2.30 | $1.90 | 85,898 | $23.09 M |
| 02/03/2025 | $2.01 | $1.99 (-1%) | $2.03 | $1.95 | 15,100 | $20.15 M |
| 01/31/2025 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.97 | 37,426 | $20.15 M |
| 01/30/2025 | $2.10 | $2.00 (-4.76%) | $2.11 | $1.98 | 287,100 | $20.25 M |
| 01/29/2025 | $2.00 | $1.98 (-1%) | $2.05 | $1.96 | 46,855 | $20.05 M |
| 01/28/2025 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.86 | 27,647 | $20.15 M |
| 01/27/2025 | $2.20 | $1.99 (-9.55%) | $2.24 | $1.96 | 44,764 | $20.15 M |
| 01/24/2025 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.02 | 40,441 | $21.87 M |
| 01/23/2025 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.07 | 52,746 | $22.78 M |
| 01/22/2025 | $2.40 | $2.30 (-4.17%) | $2.43 | $2.26 | 36,741 | $23.29 M |
| 01/21/2025 | $2.43 | $2.40 (-1.23%) | $2.55 | $2.31 | 38,910 | $24.30 M |
| 01/17/2025 | $2.44 | $2.47 (1.23%) | $2.53 | $2.35 | 22,838 | $25.01 M |
| 01/16/2025 | $2.50 | $2.42 (-3.2%) | $2.60 | $2.26 | 29,800 | $24.50 M |
| 01/15/2025 | $2.60 | $2.39 (-8.08%) | $2.63 | $2.26 | 48,234 | $24.20 M |
| 01/14/2025 | $2.65 | $2.58 (-2.64%) | $2.71 | $2.42 | 19,845 | $26.12 M |
| 01/13/2025 | $2.70 | $2.47 (-8.52%) | $2.82 | $2.27 | 86,800 | $25.01 M |
| 01/10/2025 | $2.77 | $2.71 (-2.17%) | $2.89 | $2.56 | 54,800 | $27.44 M |
| 01/08/2025 | $2.81 | $2.76 (-1.78%) | $2.99 | $2.75 | 27,331 | $27.95 M |
| 01/07/2025 | $2.90 | $2.88 (-0.69%) | $3.06 | $2.82 | 17,431 | $29.16 M |
| 01/06/2025 | $3.02 | $2.89 (-4.3%) | $3.02 | $2.81 | 61,090 | $29.26 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.
