-
5 DAY PERFORMANCE
-12.73% -
1 MONTH PERFORMANCE
-13.85% -
3 MONTH PERFORMANCE
-19.04%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.77 | $3.36 (-10.88%) | $3.82 | $3.06 | 64,800 | $34.02 M |
| 09/26/2024 | $3.70 | $3.74 (1.08%) | $3.78 | $3.55 | 27,342 | $37.87 M |
| 09/25/2024 | $3.75 | $3.59 (-4.27%) | $3.75 | $3.51 | 11,823 | $36.35 M |
| 09/24/2024 | $3.86 | $3.62 (-6.22%) | $3.86 | $3.60 | 27,732 | $36.65 M |
| 09/23/2024 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.74 | 53,445 | $38.98 M |
| 09/20/2024 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.68 | 27,607 | $39.39 M |
| 09/19/2024 | $3.80 | $3.84 (1.05%) | $3.93 | $3.72 | 22,924 | $38.88 M |
| 09/18/2024 | $3.71 | $3.71 (0%) | $3.84 | $3.58 | 29,215 | $37.56 M |
| 09/17/2024 | $3.63 | $3.67 (1.1%) | $3.74 | $3.56 | 7,535 | $37.16 M |
| 09/16/2024 | $3.85 | $3.63 (-5.71%) | $3.85 | $3.62 | 7,200 | $36.75 M |
| 09/13/2024 | $3.79 | $3.74 (-1.32%) | $3.82 | $3.24 | 62,325 | $37.87 M |
| 09/12/2024 | $3.87 | $3.82 (-1.29%) | $3.87 | $3.67 | 36,900 | $38.68 M |
| 09/11/2024 | $3.86 | $3.87 (0.26%) | $3.87 | $3.80 | 19,788 | $39.18 M |
| 09/10/2024 | $3.85 | $3.80 (-1.3%) | $3.86 | $3.80 | 20,115 | $38.48 M |
| 09/09/2024 | $3.80 | $3.82 (0.53%) | $3.82 | $3.80 | 19,225 | $38.68 M |
| 09/06/2024 | $3.80 | $3.81 (0.26%) | $3.85 | $3.80 | 47,110 | $38.58 M |
| 09/05/2024 | $3.78 | $3.71 (-1.85%) | $3.85 | $3.64 | 39,947 | $37.56 M |
| 09/04/2024 | $3.97 | $3.85 (-3.02%) | $3.97 | $3.85 | 5,043 | $38.98 M |
| 09/03/2024 | $3.78 | $3.85 (1.85%) | $3.97 | $3.78 | 4,200 | $38.98 M |
| 08/30/2024 | $3.90 | $3.78 (-3.08%) | $4.00 | $3.78 | 24,500 | $38.27 M |
| 08/29/2024 | $3.76 | $3.86 (2.66%) | $3.86 | $3.76 | 20,900 | $39.08 M |
| 08/28/2024 | $3.89 | $3.90 (0.26%) | $3.90 | $3.80 | 13,600 | $39.49 M |
| 08/27/2024 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.80 | 15,535 | $39.39 M |
| 08/26/2024 | $4.07 | $3.94 (-3.19%) | $4.07 | $3.87 | 83,738 | $39.89 M |
| 08/23/2024 | $3.91 | $3.99 (2.05%) | $4.03 | $3.90 | 14,929 | $40.40 M |
| 08/22/2024 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.83 | 5,700 | $39.89 M |
| 08/21/2024 | $4.10 | $3.98 (-2.93%) | $4.10 | $3.91 | 15,700 | $40.30 M |
| 08/20/2024 | $4.03 | $3.95 (-1.99%) | $4.14 | $3.92 | 45,400 | $39.99 M |
| 08/19/2024 | $3.94 | $3.92 (-0.51%) | $4.01 | $3.92 | 16,545 | $39.69 M |
| 08/16/2024 | $4.06 | $4.00 (-1.48%) | $4.06 | $4.00 | 2,800 | $40.50 M |
| 08/15/2024 | $3.87 | $3.80 (-1.81%) | $3.93 | $3.71 | 33,500 | $38.48 M |
| 08/14/2024 | $4.00 | $3.86 (-3.5%) | $4.10 | $3.86 | 97,900 | $39.08 M |
| 08/13/2024 | $3.98 | $4.00 (0.5%) | $4.19 | $3.94 | 21,402 | $40.50 M |
| 08/12/2024 | $4.00 | $3.85 (-3.75%) | $4.25 | $3.80 | 53,900 | $38.98 M |
| 08/09/2024 | $4.25 | $3.95 (-7.06%) | $4.25 | $3.66 | 87,044 | $39.99 M |
| 08/08/2024 | $4.29 | $4.22 (-1.63%) | $4.29 | $4.11 | 8,900 | $42.73 M |
| 08/07/2024 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.30 | 16,200 | $43.54 M |
| 08/06/2024 | $4.58 | $4.24 (-7.42%) | $4.58 | $4.24 | 16,042 | $42.93 M |
| 08/05/2024 | $4.40 | $4.13 (-6.14%) | $4.62 | $3.81 | 170,300 | $41.82 M |
| 08/02/2024 | $4.57 | $4.30 (-5.91%) | $4.61 | $4.30 | 16,929 | $208.98 M |
| 08/01/2024 | $4.53 | $4.48 (-1.1%) | $4.68 | $4.38 | 41,100 | $217.73 M |
| 07/31/2024 | $4.66 | $4.51 (-3.22%) | $4.70 | $4.51 | 10,612 | $219.19 M |
| 07/30/2024 | $4.59 | $4.59 (0%) | $4.61 | $4.52 | 5,600 | $223.07 M |
| 07/29/2024 | $4.57 | $4.54 (-0.66%) | $4.70 | $4.54 | 6,100 | $220.64 M |
| 07/26/2024 | $4.71 | $4.66 (-1.06%) | $4.85 | $4.60 | 15,300 | $226.48 M |
| 07/25/2024 | $4.51 | $4.77 (5.76%) | $4.98 | $4.51 | 19,329 | $231.82 M |
| 07/24/2024 | $4.53 | $4.47 (-1.32%) | $4.73 | $4.47 | 14,600 | $217.24 M |
| 07/23/2024 | $4.58 | $4.44 (-3.06%) | $4.66 | $4.44 | 46,219 | $215.78 M |
| 07/22/2024 | $4.43 | $4.40 (-0.68%) | $4.69 | $4.28 | 23,842 | $213.84 M |
| 07/19/2024 | $4.35 | $4.49 (3.22%) | $4.70 | $4.35 | 40,783 | $218.21 M |
| 07/18/2024 | $4.51 | $4.41 (-2.22%) | $4.80 | $4.40 | 48,509 | $214.33 M |
| 07/17/2024 | $4.72 | $4.77 (1.06%) | $4.83 | $4.69 | 42,207 | $231.82 M |
| 07/16/2024 | $4.70 | $4.85 (3.19%) | $4.92 | $4.62 | 66,929 | $235.71 M |
| 07/15/2024 | $4.90 | $4.70 (-4.08%) | $4.95 | $4.54 | 46,282 | $228.42 M |
| 07/12/2024 | $4.79 | $4.70 (-1.88%) | $4.86 | $4.70 | 39,299 | $228.42 M |
| 07/11/2024 | $4.79 | $4.81 (0.42%) | $4.95 | $4.53 | 68,094 | $233.77 M |
| 07/10/2024 | $4.70 | $4.80 (2.13%) | $4.87 | $4.65 | 43,255 | $233.28 M |
| 07/09/2024 | $4.70 | $4.87 (3.62%) | $4.95 | $4.51 | 115,810 | $236.68 M |
| 07/08/2024 | $4.93 | $4.89 (-0.81%) | $4.95 | $4.80 | 26,020 | $237.65 M |
| 07/05/2024 | $4.38 | $4.86 (10.96%) | $5.17 | $4.38 | 120,860 | $236.20 M |
| 07/03/2024 | $4.28 | $4.50 (5.14%) | $4.82 | $4.28 | 121,427 | $193.39 M |
| 07/02/2024 | $4.37 | $4.16 (-4.81%) | $4.53 | $4.16 | 49,922 | $178.78 M |
| 07/01/2024 | $3.88 | $4.30 (10.82%) | $4.36 | $3.61 | 44,216 | $184.79 M |
| 06/28/2024 | $4.21 | $4.15 (-1.43%) | $4.39 | $4.12 | 69,998 | $178.35 M |