5 DAY PERFORMANCE
-13.20%
1 MONTH PERFORMANCE
+28.70%
3 MONTH PERFORMANCE
-17.09%
6 MONTH PERFORMANCE
-28.67%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $2.96 | $2.96 (0%) | $3.14 | $2.78 | 34,364 | |
| 12/27/2024 | $3.26 | $3.14 (-3.68%) | $3.37 | $2.92 | 108,585 | $31.79 M |
| 12/26/2024 | $3.38 | $3.23 (-4.44%) | $3.60 | $3.16 | 76,428 | $32.70 M |
| 12/24/2024 | $3.33 | $3.41 (2.4%) | $3.50 | $3.33 | 14,100 | $34.53 M |
| 12/23/2024 | $3.30 | $3.33 (0.91%) | $3.44 | $3.24 | 27,700 | $33.72 M |
| 12/20/2024 | $3.20 | $3.32 (3.75%) | $3.41 | $2.92 | 52,108 | $33.62 M |
| 12/19/2024 | $3.26 | $3.21 (-1.53%) | $3.45 | $3.16 | 71,800 | $32.50 M |
| 12/18/2024 | $3.10 | $3.21 (3.55%) | $3.37 | $3.10 | 33,000 | $32.50 M |
| 12/17/2024 | $3.23 | $3.10 (-4.02%) | $3.30 | $3.01 | 49,000 | $31.39 M |
| 12/16/2024 | $3.25 | $3.27 (0.62%) | $3.44 | $3.11 | 104,800 | $33.11 M |
| 12/13/2024 | $3.25 | $3.23 (-0.62%) | $3.50 | $2.97 | 60,866 | $32.70 M |
| 12/12/2024 | $3.30 | $3.25 (-1.52%) | $3.48 | $2.95 | 73,420 | $32.91 M |
| 12/11/2024 | $3.07 | $3.30 (7.49%) | $3.48 | $2.86 | 115,637 | $33.41 M |
| 12/10/2024 | $2.45 | $2.98 (21.63%) | $3.03 | $2.45 | 119,926 | $30.17 M |
| 12/09/2024 | $2.47 | $2.50 (1.21%) | $2.69 | $2.22 | 60,300 | $25.31 M |
| 12/06/2024 | $2.17 | $2.49 (14.75%) | $2.65 | $1.98 | 41,449 | $25.21 M |
| 12/05/2024 | $2.36 | $2.20 (-6.78%) | $2.40 | $2.12 | 45,200 | $22.28 M |
| 12/04/2024 | $2.42 | $2.35 (-2.89%) | $2.46 | $2.35 | 27,900 | $23.79 M |
| 12/03/2024 | $2.30 | $2.43 (5.65%) | $2.49 | $2.12 | 62,200 | $24.60 M |
| 12/02/2024 | $2.32 | $2.35 (1.29%) | $2.42 | $2.10 | 54,711 | $23.79 M |
| 11/29/2024 | $2.30 | $2.30 (0%) | $2.45 | $2.26 | 28,736 | $23.29 M |
| 11/27/2024 | $2.46 | $2.32 (-5.69%) | $2.63 | $2.25 | 41,644 | $23.49 M |
| 11/26/2024 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.18 | 46,300 | $24.10 M |
| 11/25/2024 | $2.60 | $2.40 (-7.69%) | $2.72 | $2.25 | 51,139 | $24.30 M |
| 11/22/2024 | $2.50 | $2.48 (-0.8%) | $2.67 | $2.29 | 19,444 | $25.11 M |
| 11/21/2024 | $2.39 | $2.54 (6.28%) | $2.60 | $2.25 | 24,100 | $25.72 M |
| 11/20/2024 | $2.52 | $2.39 (-5.16%) | $2.92 | $2.28 | 45,518 | $24.20 M |
| 11/19/2024 | $2.62 | $2.51 (-4.2%) | $3.01 | $2.39 | 76,500 | $25.41 M |
| 11/18/2024 | $2.85 | $2.61 (-8.42%) | $2.93 | $2.60 | 33,149 | $26.43 M |
| 11/15/2024 | $2.60 | $2.79 (7.31%) | $2.82 | $2.60 | 56,422 | $28.25 M |
| 11/14/2024 | $2.60 | $2.60 (0%) | $2.74 | $2.60 | 69,551 | $26.33 M |
| 11/13/2024 | $2.76 | $2.60 (-5.8%) | $2.76 | $2.60 | 30,900 | $26.33 M |
| 11/12/2024 | $2.54 | $2.79 (9.84%) | $2.79 | $2.50 | 32,100 | $28.25 M |
| 11/11/2024 | $2.62 | $2.48 (-5.34%) | $2.87 | $2.38 | 46,522 | $25.11 M |
| 11/08/2024 | $2.73 | $2.67 (-2.2%) | $2.89 | $2.50 | 26,311 | $27.03 M |
| 11/07/2024 | $2.94 | $2.72 (-7.48%) | $2.99 | $2.50 | 73,800 | $27.54 M |
| 11/06/2024 | $2.94 | $2.83 (-3.74%) | $3.00 | $2.80 | 8,200 | $28.65 M |
| 11/05/2024 | $2.86 | $2.76 (-3.5%) | $3.00 | $2.76 | 13,600 | $27.95 M |
| 11/04/2024 | $2.86 | $2.81 (-1.75%) | $3.03 | $2.80 | 21,000 | $28.45 M |
| 11/01/2024 | $2.81 | $2.87 (2.14%) | $2.94 | $2.81 | 5,431 | $29.06 M |
| 10/31/2024 | $2.81 | $2.90 (3.2%) | $2.90 | $2.81 | 2,500 | $29.36 M |
| 10/30/2024 | $2.86 | $2.80 (-2.1%) | $3.01 | $2.80 | 11,700 | $28.35 M |
| 10/29/2024 | $2.90 | $2.92 (0.69%) | $3.10 | $2.89 | 29,225 | $29.57 M |
| 10/28/2024 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.85 | 10,726 | $29.06 M |
| 10/25/2024 | $2.95 | $2.91 (-1.36%) | $3.03 | $2.82 | 14,500 | $29.46 M |
| 10/24/2024 | $3.08 | $2.82 (-8.44%) | $3.28 | $2.82 | 33,600 | $28.55 M |
| 10/23/2024 | $3.00 | $3.08 (2.67%) | $3.08 | $2.81 | 7,500 | $31.19 M |
| 10/22/2024 | $3.03 | $2.96 (-2.31%) | $3.09 | $2.95 | 7,000 | $29.97 M |
| 10/21/2024 | $3.33 | $3.00 (-9.91%) | $3.35 | $3.00 | 11,138 | $30.38 M |
| 10/18/2024 | $2.90 | $3.29 (13.45%) | $3.48 | $2.84 | 52,900 | $33.31 M |
| 10/17/2024 | $3.25 | $2.79 (-14.15%) | $3.25 | $2.76 | 61,719 | $28.25 M |
| 10/16/2024 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.13 | 24,500 | $31.89 M |
| 10/15/2024 | $3.43 | $3.35 (-2.33%) | $3.52 | $3.28 | 14,400 | $33.92 M |
| 10/14/2024 | $3.42 | $3.46 (1.17%) | $3.47 | $3.32 | 9,800 | $35.03 M |
| 10/11/2024 | $3.39 | $3.31 (-2.36%) | $3.42 | $3.21 | 22,500 | $33.51 M |
| 10/10/2024 | $3.23 | $3.48 (7.74%) | $3.66 | $3.13 | 50,000 | $35.24 M |
| 10/09/2024 | $3.27 | $3.20 (-2.14%) | $3.40 | $3.20 | 21,600 | $32.40 M |
| 10/08/2024 | $3.59 | $3.43 (-4.46%) | $3.62 | $3.26 | 16,647 | $34.73 M |
| 10/07/2024 | $3.46 | $3.44 (-0.58%) | $3.63 | $3.42 | 11,806 | $34.83 M |
| 10/04/2024 | $3.44 | $3.53 (2.62%) | $3.68 | $3.38 | 79,100 | $35.74 M |
| 10/03/2024 | $3.43 | $3.31 (-3.5%) | $3.43 | $3.00 | 55,200 | $33.51 M |
| 10/02/2024 | $3.70 | $3.39 (-8.38%) | $3.88 | $3.21 | 105,732 | $34.32 M |
| 10/01/2024 | $3.55 | $3.63 (2.25%) | $3.70 | $3.49 | 70,534 | $36.75 M |
| 09/30/2024 | $3.44 | $3.57 (3.78%) | $3.68 | $3.15 | 43,918 | $36.15 M |