5 DAY PERFORMANCE
-23.81%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+37.52%
6 MONTH PERFORMANCE
+192.64%
YEAR-TO-DATE PERFORMANCE
+21.77%
1 YEAR PERFORMANCE
+147.54%
SCHMID Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $8.54 | $7.55 (-11.59%) | $9.15 | $7.34 | 706.53 K | $367.59 M |
| 02/12/2026 | $9.66 | $8.69 (-10.04%) | $9.66 | $7.77 | 668.71 K | $423.09 M |
| 02/11/2026 | $10.10 | $9.64 (-4.55%) | $10.10 | $9.13 | 169.82 K | $469.35 M |
| 02/10/2026 | $9.95 | $9.78 (-1.71%) | $10.25 | $9.44 | 136.29 K | $476.16 M |
| 02/09/2026 | $10.40 | $9.91 (-4.71%) | $10.49 | $9.63 | 272.49 K | $482.49 M |
| 02/06/2026 | $9.26 | $10.42 (12.53%) | $10.65 | $9.26 | 549.62 K | $507.32 M |
| 02/05/2026 | $9.07 | $9.09 (0.22%) | $10.00 | $8.51 | 469.60 K | $442.57 M |
| 02/04/2026 | $9.67 | $9.38 (-3%) | $9.70 | $8.40 | 439.34 K | $456.69 M |
| 02/03/2026 | $10.25 | $9.62 (-6.15%) | $10.30 | $9.05 | 348.50 K | $468.37 M |
| 02/02/2026 | $9.08 | $9.87 (8.7%) | $10.56 | $9.06 | 636.30 K | $480.54 M |
| 01/30/2026 | $8.85 | $9.02 (1.92%) | $9.30 | $8.53 | 305.32 K | $439.16 M |
| 01/29/2026 | $9.20 | $8.86 (-3.7%) | $9.31 | $8.18 | 245.04 K | $431.37 M |
| 01/28/2026 | $9.00 | $9.02 (0.22%) | $9.31 | $8.33 | 440.21 K | $439.16 M |
| 01/27/2026 | $8.20 | $8.66 (5.61%) | $8.69 | $7.87 | 240.63 K | $421.63 M |
| 01/26/2026 | $8.00 | $8.16 (2%) | $8.49 | $7.59 | 433.50 K | $397.29 M |
| 01/23/2026 | $8.75 | $8.20 (-6.29%) | $8.82 | $8.07 | 333.31 K | $399.24 M |
| 01/22/2026 | $9.17 | $8.69 (-5.23%) | $9.22 | $8.08 | 845.57 K | $423.09 M |
| 01/21/2026 | $9.20 | $8.49 (-7.72%) | $9.98 | $8.03 | 992.31 K | $413.36 M |
| 01/20/2026 | $8.08 | $9.19 (13.74%) | $9.55 | $7.96 | 847.50 K | $447.44 M |
| 01/16/2026 | $7.71 | $8.28 (7.39%) | $8.39 | $7.50 | 241.10 K | $403.13 M |
| 01/15/2026 | $7.59 | $7.72 (1.71%) | $8.04 | $7.47 | 216.10 K | $375.87 M |
| 01/14/2026 | $7.76 | $7.39 (-4.77%) | $7.98 | $7.33 | 253.74 K | $359.80 M |
| 01/13/2026 | $7.60 | $7.94 (4.47%) | $8.38 | $7.38 | 456.70 K | $386.58 M |
| 01/12/2026 | $8.59 | $7.64 (-11.06%) | $8.75 | $7.35 | 484.72 K | $371.97 M |
| 01/09/2026 | $8.37 | $8.57 (2.39%) | $9.08 | $8.11 | 423.58 K | $417.25 M |
| 01/08/2026 | $7.37 | $8.30 (12.62%) | $9.00 | $7.00 | 858.90 K | $404.11 M |
| 01/07/2026 | $7.30 | $7.50 (2.74%) | $8.00 | $7.00 | 400.43 K | $365.16 M |
| 01/06/2026 | $7.75 | $7.30 (-5.81%) | $7.75 | $6.80 | 394.67 K | $355.42 M |
| 01/05/2026 | $7.51 | $7.66 (2%) | $8.00 | $7.20 | 785.00 K | $372.95 M |
| 01/02/2026 | $6.48 | $7.50 (15.74%) | $7.60 | $6.34 | 950.64 K | $365.16 M |
| 12/31/2025 | $6.39 | $6.20 (-2.97%) | $6.71 | $6.17 | 219.30 K | $301.86 M |
| 12/30/2025 | $6.06 | $6.23 (2.81%) | $6.49 | $6.00 | 180.35 K | $303.32 M |
| 12/29/2025 | $5.76 | $6.16 (6.94%) | $6.24 | $5.28 | 383.30 K | $299.91 M |
| 12/26/2025 | $5.33 | $5.86 (9.94%) | $6.52 | $5.33 | 1.02 M | $285.31 M |
| 12/24/2025 | $4.93 | $5.02 (1.83%) | $5.13 | $4.72 | 42.10 K | $244.41 M |
| 12/23/2025 | $4.93 | $4.97 (0.81%) | $5.14 | $4.70 | 91.03 K | $241.98 M |
| 12/22/2025 | $5.16 | $4.95 (-4.07%) | $5.40 | $4.91 | 164.71 K | $241.00 M |
| 12/19/2025 | $4.39 | $5.07 (15.49%) | $5.16 | $4.39 | 340.84 K | $246.85 M |
| 12/18/2025 | $4.16 | $4.31 (3.61%) | $4.60 | $4.15 | 175.90 K | $209.84 M |
| 12/17/2025 | $4.71 | $4.33 (-8.07%) | $5.10 | $3.87 | 570.30 K | $210.82 M |
| 12/16/2025 | $5.01 | $4.72 (-5.79%) | $5.11 | $4.70 | 56.41 K | $229.80 M |
| 12/15/2025 | $5.23 | $5.04 (-3.63%) | $5.27 | $4.80 | 141.73 K | $191.39 M |
| 12/12/2025 | $5.31 | $5.14 (-3.2%) | $5.47 | $4.79 | 175.53 K | $195.19 M |
| 12/11/2025 | $4.81 | $5.18 (7.69%) | $5.35 | $4.69 | 224.00 K | $196.71 M |
| 12/10/2025 | $4.69 | $4.77 (1.71%) | $5.00 | $4.63 | 76.60 K | $181.14 M |
| 12/09/2025 | $4.65 | $4.84 (4.09%) | $5.02 | $4.39 | 121.10 K | $183.79 M |
| 12/08/2025 | $4.66 | $4.69 (0.64%) | $5.06 | $4.41 | 117.60 K | $178.10 M |
| 12/05/2025 | $5.12 | $4.67 (-8.79%) | $5.45 | $4.61 | 94.90 K | $177.34 M |
| 12/04/2025 | $4.80 | $5.12 (6.67%) | $5.26 | $4.05 | 226.74 K | $194.43 M |
| 12/03/2025 | $5.10 | $4.75 (-6.86%) | $5.10 | $4.49 | 142.40 K | $180.38 M |
| 12/02/2025 | $4.65 | $5.12 (10.11%) | $5.25 | $4.55 | 293.10 K | $194.43 M |
| 12/01/2025 | $4.73 | $4.65 (-1.69%) | $4.89 | $4.50 | 54.53 K | $176.58 M |
| 11/28/2025 | $4.59 | $4.85 (5.66%) | $5.00 | $4.55 | 53.60 K | $184.17 M |
| 11/26/2025 | $4.20 | $4.61 (9.76%) | $4.61 | $4.09 | 139.65 K | $175.06 M |
| 11/25/2025 | $3.80 | $4.13 (8.68%) | $4.29 | $3.72 | 167.19 K | $156.83 M |
| 11/24/2025 | $4.18 | $3.82 (-8.61%) | $4.32 | $3.54 | 179.20 K | $145.06 M |
| 11/21/2025 | $3.85 | $4.15 (7.79%) | $4.32 | $3.71 | 258.04 K | $157.59 M |
| 11/20/2025 | $4.22 | $3.87 (-8.29%) | $4.64 | $3.79 | 229.81 K | $146.96 M |
| 11/19/2025 | $3.85 | $4.14 (7.53%) | $4.31 | $3.78 | 198.80 K | $157.21 M |
| 11/18/2025 | $4.22 | $3.76 (-10.9%) | $4.31 | $3.59 | 411.71 K | $142.78 M |
| 11/17/2025 | $5.76 | $4.33 (-24.83%) | $6.10 | $3.90 | 1.37 M | $164.43 M |
| 11/14/2025 | $4.93 | $5.49 (11.36%) | $6.02 | $4.72 | 580.90 K | $208.48 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.
