SCHMID Group N.V. - Class A Ordinary Shares (SHMD)
4.9000
+0.1800 (3.81%)
NASDAQ· Last Trade: Aug 10th, 4:48 PM EDT
Historical Prices For SCHMID Group N.V. - Class A Ordinary Shares (SHMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 4.44 | 4.74 | 4.41 | 4.72 | 329,453 | 4.72 |
| 8/06/2026 | 4.41 | 4.68 | 4.37 | 4.44 | 231,554 | 4.44 |
| 8/05/2026 | 4.65 | 4.69 | 4.40 | 4.44 | 254,964 | 4.44 |
| 8/04/2026 | 4.42 | 4.71 | 4.31 | 4.60 | 481,037 | 4.60 |
| 8/03/2026 | 4.13 | 4.30 | 4.01 | 4.26 | 330,662 | 4.26 |
| 7/31/2026 | 4.04 | 4.19 | 3.90 | 4.08 | 275,882 | 4.08 |
| 7/30/2026 | 3.67 | 4.12 | 3.67 | 4.04 | 465,021 | 4.04 |
| 7/29/2026 | 3.95 | 4.02 | 3.60 | 3.62 | 580,250 | 3.62 |
| 7/28/2026 | 4.20 | 4.20 | 3.82 | 4.01 | 450,829 | 4.01 |
| 7/27/2026 | 4.18 | 4.50 | 4.02 | 4.29 | 346,253 | 4.29 |
| 7/24/2026 | 4.34 | 4.40 | 4.10 | 4.12 | 310,372 | 4.12 |
| 7/23/2026 | 4.20 | 4.42 | 4.20 | 4.37 | 406,932 | 4.37 |
| 7/22/2026 | 4.29 | 4.58 | 4.29 | 4.38 | 355,469 | 4.38 |
| 7/21/2026 | 4.25 | 4.54 | 4.22 | 4.43 | 370,792 | 4.43 |
| 7/20/2026 | 4.24 | 4.38 | 4.06 | 4.19 | 513,331 | 4.19 |
| 7/17/2026 | 4.14 | 4.29 | 4.00 | 4.25 | 554,610 | 4.25 |
| 7/16/2026 | 4.25 | 4.57 | 4.11 | 4.31 | 528,876 | 4.31 |
| 7/15/2026 | 4.99 | 5.05 | 4.33 | 4.34 | 812,000 | 4.34 |
| 7/14/2026 | 4.37 | 4.59 | 4.35 | 4.52 | 553,884 | 4.52 |
| 7/13/2026 | 4.37 | 4.43 | 4.18 | 4.35 | 506,562 | 4.35 |
| 7/10/2026 | 4.91 | 5.15 | 4.35 | 4.45 | 1,326,027 | 4.45 |
| 7/09/2026 | 5.00 | 5.23 | 4.85 | 5.02 | 610,267 | 5.02 |
| 7/08/2026 | 5.00 | 5.01 | 4.55 | 4.99 | 1,258,701 | 4.99 |
| 7/07/2026 | 5.36 | 5.42 | 4.71 | 4.72 | 1,303,992 | 4.72 |
| 7/06/2026 | 5.51 | 5.79 | 5.42 | 5.51 | 356,976 | 5.51 |
| 7/02/2026 | 6.21 | 6.40 | 5.42 | 5.56 | 855,188 | 5.56 |
| 7/01/2026 | 6.11 | 6.24 | 5.84 | 6.10 | 589,849 | 6.10 |
| 6/30/2026 | 6.20 | 6.33 | 6.10 | 6.26 | 379,285 | 6.26 |
| 6/29/2026 | 5.75 | 6.29 | 5.66 | 6.14 | 311,544 | 6.14 |
| 6/26/2026 | 5.51 | 5.89 | 5.45 | 5.72 | 409,933 | 5.72 |
| 6/25/2026 | 6.00 | 6.01 | 5.60 | 5.69 | 550,328 | 5.69 |
| 6/24/2026 | 6.37 | 6.37 | 5.67 | 5.84 | 971,318 | 5.84 |
| 6/23/2026 | 6.62 | 6.65 | 6.26 | 6.38 | 759,456 | 6.38 |
| 6/22/2026 | 6.88 | 7.21 | 6.55 | 6.76 | 1,740,479 | 6.76 |
| 6/18/2026 | 6.79 | 7.00 | 6.33 | 6.54 | 839,533 | 6.54 |
| 6/17/2026 | 6.51 | 6.86 | 6.38 | 6.79 | 1,643,826 | 6.79 |
| 6/16/2026 | 6.98 | 7.00 | 6.06 | 6.19 | 2,700,894 | 6.19 |
| 6/15/2026 | 5.62 | 6.27 | 5.50 | 6.23 | 1,328,492 | 6.23 |
| 6/12/2026 | 5.69 | 5.87 | 5.29 | 5.38 | 772,754 | 5.38 |
| 6/11/2026 | 5.09 | 5.87 | 5.00 | 5.72 | 1,191,329 | 5.72 |
| 6/10/2026 | 4.96 | 5.28 | 4.90 | 5.00 | 994,736 | 5.00 |
| 6/09/2026 | 5.20 | 5.54 | 4.67 | 4.96 | 1,831,389 | 4.96 |
| 6/08/2026 | 5.30 | 5.39 | 4.96 | 5.25 | 1,224,854 | 5.25 |
| 6/05/2026 | 6.30 | 6.30 | 4.97 | 5.05 | 1,889,170 | 5.05 |
| 6/04/2026 | 6.08 | 6.35 | 5.88 | 6.23 | 720,580 | 6.23 |
| 6/03/2026 | 6.60 | 6.60 | 5.86 | 6.42 | 1,195,153 | 6.42 |
| 6/02/2026 | 6.74 | 7.00 | 6.44 | 6.63 | 599,997 | 6.63 |
| 6/01/2026 | 6.54 | 6.69 | 6.26 | 6.64 | 649,964 | 6.64 |
| 5/29/2026 | 0.00 | 7.08 | 6.30 | 6.67 | 916,089 | 6.67 |
| 5/28/2026 | 6.88 | 7.29 | 6.56 | 6.91 | 983,512 | 6.91 |
| 5/27/2026 | 7.46 | 7.64 | 6.62 | 6.86 | 1,238,606 | 6.86 |
| 5/26/2026 | 7.70 | 8.18 | 7.28 | 7.50 | 1,198,514 | 7.50 |
| 5/22/2026 | 7.50 | 8.18 | 7.26 | 7.49 | 1,140,758 | 7.49 |
| 5/21/2026 | 6.87 | 7.54 | 6.82 | 7.45 | 1,085,423 | 7.45 |
| 5/20/2026 | 7.45 | 7.90 | 6.73 | 6.98 | 1,291,707 | 6.98 |
| 5/19/2026 | 7.09 | 7.78 | 6.80 | 7.28 | 1,848,061 | 7.28 |
| 5/18/2026 | 6.88 | 7.73 | 6.70 | 7.48 | 3,276,323 | 7.48 |
| 5/15/2026 | 6.35 | 6.91 | 6.20 | 6.87 | 1,254,284 | 6.87 |
| 5/14/2026 | 6.22 | 6.75 | 6.20 | 6.64 | 1,333,401 | 6.64 |
| 5/13/2026 | 6.06 | 6.21 | 5.79 | 6.17 | 672,582 | 6.17 |
| 5/12/2026 | 5.85 | 5.99 | 5.61 | 5.96 | 660,923 | 5.96 |
| 5/11/2026 | 6.13 | 6.44 | 5.75 | 5.99 | 1,400,133 | 5.99 |