5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-16.56%
3 MONTH PERFORMANCE
-18.13%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
-14.94%
1 YEAR PERFORMANCE
-34.50%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 202 | |
| 08/12/2025 | $2.63 | $2.62 (-0.38%) | $2.74 | $2.60 | 4.80 K | $99.49 M |
| 08/11/2025 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.56 | 12.71 K | $101.77 M |
| 08/08/2025 | $2.58 | $2.65 (2.71%) | $2.68 | $2.58 | 8.81 K | $100.63 M |
| 08/07/2025 | $2.55 | $2.58 (1.18%) | $2.75 | $2.55 | 18.56 K | $97.97 M |
| 08/06/2025 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.54 | 43.94 K | $97.97 M |
| 08/05/2025 | $2.80 | $2.61 (-6.79%) | $2.80 | $2.55 | 29.80 K | $99.11 M |
| 08/04/2025 | $2.82 | $2.83 (0.35%) | $2.86 | $2.77 | 7.54 K | $28.65 M |
| 08/01/2025 | $2.90 | $2.82 (-2.76%) | $3.04 | $2.80 | 25.60 K | $28.55 M |
| 07/31/2025 | $2.75 | $2.80 (1.82%) | $2.80 | $2.75 | 4.74 K | $28.35 M |
| 07/30/2025 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.65 | 9.80 K | $27.14 M |
| 07/29/2025 | $2.72 | $2.70 (-0.74%) | $2.74 | $2.70 | 14.04 K | $27.34 M |
| 07/28/2025 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.66 | 4.30 K | $26.93 M |
| 07/25/2025 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.66 | 12.98 K | $27.34 M |
| 07/24/2025 | $2.76 | $2.75 (-0.36%) | $2.89 | $2.66 | 18.10 K | $27.84 M |
| 07/23/2025 | $2.69 | $2.70 (0.37%) | $2.70 | $2.68 | 5.40 K | $27.34 M |
| 07/22/2025 | $2.80 | $2.74 (-2.14%) | $2.81 | $2.74 | 7.10 K | $27.74 M |
| 07/21/2025 | $2.97 | $2.85 (-4.04%) | $2.97 | $2.75 | 28.70 K | $28.86 M |
| 07/18/2025 | $2.98 | $2.97 (-0.34%) | $2.98 | $2.97 | 2.03 K | $30.07 M |
| 07/17/2025 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.90 | 14.10 K | $30.78 M |
| 07/16/2025 | $3.12 | $3.08 (-1.28%) | $3.15 | $3.08 | 8.15 K | $31.19 M |
| 07/15/2025 | $3.07 | $3.02 (-1.63%) | $3.11 | $2.96 | 10.30 K | $30.58 M |
| 07/14/2025 | $3.14 | $2.99 (-4.78%) | $3.16 | $2.91 | 44.72 K | $30.27 M |
| 07/11/2025 | $2.89 | $3.14 (8.65%) | $3.19 | $2.89 | 18.70 K | $31.79 M |
| 07/10/2025 | $3.10 | $2.98 (-3.87%) | $3.11 | $2.75 | 63.42 K | $30.17 M |
| 07/09/2025 | $3.26 | $2.98 (-8.59%) | $3.45 | $2.98 | 13.91 K | $30.17 M |
| 07/08/2025 | $3.22 | $3.22 (0%) | $3.50 | $3.15 | 33.50 K | $32.60 M |
| 07/07/2025 | $2.71 | $3.41 (25.83%) | $3.41 | $2.71 | 176.10 K | $34.53 M |
| 07/03/2025 | $2.81 | $2.69 (-4.27%) | $2.81 | $2.69 | 9.81 K | $27.24 M |
| 07/02/2025 | $2.81 | $2.79 (-0.71%) | $2.91 | $2.72 | 28.22 K | $28.25 M |
| 07/01/2025 | $2.81 | $2.64 (-6.05%) | $2.98 | $2.64 | 8.81 K | $26.73 M |
| 06/30/2025 | $2.70 | $2.77 (2.59%) | $2.86 | $2.66 | 6.50 K | $28.05 M |
| 06/27/2025 | $2.72 | $2.62 (-3.68%) | $2.77 | $2.62 | 35.44 K | $26.53 M |
| 06/26/2025 | $2.77 | $2.76 (-0.36%) | $2.96 | $2.66 | 55.10 K | $27.95 M |
| 06/25/2025 | $2.78 | $2.73 (-1.8%) | $2.78 | $2.73 | 2.34 K | $27.64 M |
| 06/24/2025 | $2.67 | $2.66 (-0.37%) | $2.78 | $2.66 | 15.00 K | $26.93 M |
| 06/23/2025 | $2.70 | $2.68 (-0.74%) | $2.84 | $2.66 | 24.97 K | $27.14 M |
| 06/20/2025 | $2.76 | $2.70 (-2.17%) | $2.80 | $2.65 | 45.19 K | $27.34 M |
| 06/18/2025 | $2.77 | $2.74 (-1.08%) | $2.81 | $2.67 | 4.04 K | $27.74 M |
| 06/17/2025 | $2.74 | $2.66 (-2.92%) | $2.84 | $2.62 | 26.80 K | $26.93 M |
| 06/16/2025 | $2.73 | $2.76 (1.1%) | $2.89 | $2.65 | 5.75 K | $27.95 M |
| 06/13/2025 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.65 | 2.90 K | $27.03 M |
| 06/12/2025 | $2.74 | $2.74 (0%) | $2.75 | $2.65 | 4.40 K | $27.74 M |
| 06/11/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.65 | 8.01 K | $27.03 M |
| 06/10/2025 | $2.83 | $2.75 (-2.83%) | $2.97 | $2.65 | 12.83 K | $27.84 M |
| 06/09/2025 | $2.69 | $2.69 (0%) | $2.72 | $2.68 | 2.99 K | $27.24 M |
| 06/06/2025 | $2.55 | $2.79 (9.41%) | $2.87 | $2.55 | 16.60 K | $28.25 M |
| 06/05/2025 | $2.49 | $2.65 (6.43%) | $2.75 | $2.41 | 19.73 K | $26.83 M |
| 06/04/2025 | $2.57 | $2.41 (-6.23%) | $2.58 | $2.35 | 26.93 K | $24.40 M |
| 06/03/2025 | $2.49 | $2.52 (1.2%) | $2.64 | $2.33 | 134.54 K | $25.52 M |
| 06/02/2025 | $2.82 | $2.52 (-10.64%) | $2.87 | $2.47 | 35.40 K | $25.52 M |
| 05/30/2025 | $2.87 | $2.76 (-3.83%) | $2.95 | $2.76 | 5.84 K | $27.95 M |
| 05/29/2025 | $2.90 | $2.98 (2.76%) | $3.00 | $2.72 | 33.72 K | $30.17 M |
| 05/28/2025 | $2.87 | $2.81 (-2.09%) | $2.99 | $2.68 | 29.26 K | $28.45 M |
| 05/27/2025 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.89 | 18.23 K | $30.27 M |
| 05/23/2025 | $3.01 | $3.05 (1.33%) | $3.09 | $2.96 | 8.22 K | $30.88 M |
| 05/22/2025 | $3.03 | $2.99 (-1.32%) | $3.20 | $2.97 | 30.32 K | $30.27 M |
| 05/21/2025 | $2.81 | $2.85 (1.42%) | $3.10 | $2.73 | 13.81 K | $28.86 M |
| 05/20/2025 | $2.60 | $2.87 (10.38%) | $3.18 | $2.49 | 42.40 K | $29.06 M |
| 05/19/2025 | $2.91 | $2.57 (-11.68%) | $3.17 | $2.49 | 26.90 K | $26.02 M |
| 05/16/2025 | $2.93 | $2.87 (-2.05%) | $3.05 | $2.66 | 24.97 K | $29.06 M |
| 05/15/2025 | $3.05 | $2.97 (-2.62%) | $3.15 | $2.96 | 5.30 K | $30.07 M |
| 05/14/2025 | $3.10 | $2.96 (-4.52%) | $3.25 | $2.92 | 20.01 K | $29.97 M |
| 05/13/2025 | $3.11 | $3.20 (2.89%) | $3.20 | $3.08 | 4.38 K | $32.40 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.
