5 DAY PERFORMANCE
-17.05%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
-10.31%
SCHMID Group N.V. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.93 | $2.87 (-2.05%) | $3.05 | $2.66 | 24.97 K | $30.88 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 |
| 05/12/2025 | $3.49 | $3.22 (-7.74%) | $3.49 | $3.22 | 5.70 K | $32.60 M |
| 05/09/2025 | $3.45 | $3.46 (0.29%) | $3.72 | $3.13 | 10.13 K | $35.03 M |
| 05/08/2025 | $3.68 | $3.30 (-10.33%) | $3.91 | $3.22 | 34.90 K | $33.41 M |
| 05/07/2025 | $4.18 | $3.62 (-13.4%) | $4.18 | $3.62 | 29.50 K | $36.65 M |
| 05/06/2025 | $4.03 | $4.13 (2.48%) | $4.20 | $3.70 | 23.40 K | $41.82 M |
| 05/05/2025 | $4.40 | $4.11 (-6.59%) | $4.40 | $3.94 | 18.30 K | $41.61 M |
| 05/02/2025 | $3.96 | $4.00 (1.01%) | $4.02 | $3.62 | 4.73 K | $40.50 M |
| 05/01/2025 | $3.97 | $4.03 (1.51%) | $4.20 | $3.84 | 39.41 K | $40.80 M |
| 04/30/2025 | $3.82 | $4.05 (6.02%) | $4.36 | $3.82 | 71.90 K | $41.01 M |
| 04/29/2025 | $3.67 | $3.84 (4.63%) | $3.96 | $3.43 | 26.90 K | $38.88 M |
| 04/28/2025 | $3.71 | $3.65 (-1.62%) | $3.96 | $3.60 | 17.60 K | $36.96 M |
| 04/25/2025 | $3.66 | $3.64 (-0.55%) | $3.94 | $3.60 | 29.40 K | $36.86 M |
| 04/24/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $3.50 | 8.29 K | $37.06 M |
| 04/23/2025 | $2.96 | $3.35 (13.18%) | $3.48 | $2.92 | 34.20 K | $33.92 M |
| 04/22/2025 | $2.92 | $3.00 (2.74%) | $3.18 | $2.92 | 4.12 K | $30.38 M |
| 04/21/2025 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.91 | 1.40 K | $29.67 M |
| 04/17/2025 | $3.06 | $2.91 (-4.9%) | $3.19 | $2.89 | 31.10 K | $29.46 M |
| 04/16/2025 | $3.28 | $3.15 (-3.96%) | $3.34 | $3.00 | 37.60 K | $31.89 M |
| 04/15/2025 | $3.18 | $3.15 (-0.94%) | $3.35 | $3.03 | 28.91 K | $31.89 M |
| 04/14/2025 | $2.98 | $3.05 (2.35%) | $3.14 | $2.66 | 64.82 K | $30.88 M |
| 04/11/2025 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.73 | 25.30 K | $28.86 M |
| 04/10/2025 | $3.42 | $3.00 (-12.28%) | $3.42 | $2.55 | 25.40 K | $30.38 M |
| 04/09/2025 | $3.08 | $3.11 (0.97%) | $3.11 | $2.70 | 62.90 K | $31.49 M |
| 04/08/2025 | $3.48 | $3.14 (-9.77%) | $3.48 | $2.94 | 19.55 K | $31.79 M |
| 04/07/2025 | $3.06 | $3.26 (6.54%) | $3.56 | $2.87 | 53.40 K | $33.01 M |
| 04/04/2025 | $3.24 | $3.25 (0.31%) | $3.50 | $2.91 | 13.20 K | $32.91 M |
| 04/03/2025 | $3.80 | $3.20 (-15.79%) | $3.87 | $3.05 | 50.40 K | $32.40 M |
| 04/02/2025 | $3.64 | $3.80 (4.4%) | $3.99 | $3.40 | 25.80 K | $38.48 M |
| 04/01/2025 | $3.90 | $3.75 (-3.85%) | $3.94 | $3.75 | 31.74 K | $37.97 M |
| 03/31/2025 | $3.50 | $3.96 (13.14%) | $3.96 | $3.22 | 50.66 K | $40.10 M |
| 03/28/2025 | $3.41 | $3.58 (4.99%) | $3.58 | $3.25 | 92.00 K | $36.25 M |
| 03/27/2025 | $3.37 | $3.42 (1.48%) | $3.45 | $3.23 | 16.05 K | $34.63 M |
| 03/26/2025 | $3.30 | $3.43 (3.94%) | $3.43 | $3.20 | 25.01 K | $34.73 M |
| 03/25/2025 | $3.19 | $3.45 (8.15%) | $3.52 | $3.17 | 46.70 K | $34.93 M |
| 03/24/2025 | $3.11 | $3.25 (4.5%) | $3.25 | $2.90 | 141.70 K | $32.91 M |
| 03/21/2025 | $2.93 | $2.95 (0.68%) | $3.02 | $2.88 | 10.18 K | $29.87 M |
| 03/20/2025 | $2.95 | $2.97 (0.68%) | $3.10 | $2.78 | 23.65 K | $30.07 M |
| 03/19/2025 | $2.89 | $3.01 (4.15%) | $3.02 | $2.74 | 44.59 K | $30.48 M |
| 03/18/2025 | $2.83 | $2.85 (0.71%) | $2.87 | $2.72 | 5.62 K | $28.86 M |
| 03/17/2025 | $2.92 | $2.81 (-3.77%) | $3.21 | $2.75 | 18.10 K | $28.45 M |
| 03/14/2025 | $2.63 | $2.83 (7.6%) | $2.98 | $2.56 | 46.16 K | $28.65 M |
| 03/13/2025 | $2.65 | $2.68 (1.13%) | $2.70 | $2.47 | 11.84 K | $27.14 M |
| 03/12/2025 | $2.48 | $2.60 (4.84%) | $2.84 | $2.43 | 41.20 K | $26.33 M |
| 03/11/2025 | $2.39 | $2.46 (2.93%) | $2.65 | $2.30 | 59.22 K | $24.91 M |
| 03/10/2025 | $2.40 | $2.32 (-3.33%) | $2.48 | $2.20 | 67.51 K | $23.49 M |
| 03/07/2025 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.45 | 14.90 K | $25.72 M |
| 03/06/2025 | $2.87 | $2.44 (-14.98%) | $2.87 | $2.39 | 36.30 K | $24.71 M |
| 03/05/2025 | $2.55 | $2.66 (4.31%) | $2.66 | $2.45 | 40.90 K | $26.93 M |
| 03/04/2025 | $2.48 | $2.53 (2.02%) | $2.66 | $2.39 | 80.20 K | $25.62 M |
| 03/03/2025 | $2.73 | $2.54 (-6.96%) | $2.75 | $2.49 | 30.07 K | $25.72 M |
| 02/28/2025 | $2.73 | $2.60 (-4.76%) | $2.75 | $2.42 | 41.84 K | $26.33 M |
| 02/27/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.55 | 34.50 K | $26.63 M |
| 02/26/2025 | $2.75 | $2.70 (-1.82%) | $2.81 | $2.55 | 10.53 K | $27.34 M |
| 02/25/2025 | $2.74 | $2.79 (1.82%) | $2.93 | $2.55 | 78.30 K | $28.25 M |
| 02/24/2025 | $2.71 | $2.69 (-0.74%) | $2.77 | $2.59 | 25.65 K | $27.24 M |
| 02/21/2025 | $3.07 | $2.66 (-13.36%) | $3.25 | $2.51 | 68.30 K | $26.93 M |
| 02/20/2025 | $3.31 | $3.11 (-6.04%) | $3.44 | $3.10 | 42.50 K | $31.49 M |
| 02/19/2025 | $3.09 | $3.35 (8.41%) | $3.39 | $3.09 | 15.30 K | $33.92 M |
| 02/18/2025 | $3.14 | $3.20 (1.91%) | $3.25 | $2.98 | 15.30 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.
