SCHMID Group N.V. - Class A Ordinary Shares (SHMD)
3.0000
+0.1500 (5.26%)
NASDAQ · Last Trade: May 22nd, 1:22 PM EDT
Historical Prices For SCHMID Group N.V. - Class A Ordinary Shares (SHMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 2.81 | 3.10 | 2.73 | 2.85 | 13,813 | 2.85 |
| 5/20/2025 | 2.60 | 3.18 | 2.48 | 2.87 | 42,396 | 2.87 |
| 5/19/2025 | 2.91 | 3.17 | 2.49 | 2.57 | 26,882 | 2.57 |
| 5/16/2025 | 2.93 | 3.05 | 2.66 | 2.87 | 24,810 | 2.87 |
| 5/15/2025 | 3.05 | 3.15 | 2.96 | 2.97 | 5,263 | 2.97 |
| 5/14/2025 | 3.10 | 3.25 | 2.92 | 2.96 | 20,006 | 2.96 |
| 5/13/2025 | 3.11 | 3.20 | 3.08 | 3.20 | 4,377 | 3.20 |
| 5/12/2025 | 3.49 | 3.49 | 3.22 | 3.22 | 5,657 | 3.22 |
| 5/09/2025 | 3.45 | 3.71 | 3.13 | 3.46 | 10,128 | 3.46 |
| 5/08/2025 | 3.68 | 3.91 | 3.21 | 3.30 | 34,876 | 3.30 |
| 5/07/2025 | 4.18 | 4.18 | 3.62 | 3.62 | 29,469 | 3.62 |
| 5/06/2025 | 4.03 | 4.20 | 3.70 | 4.13 | 23,399 | 4.13 |
| 5/05/2025 | 4.40 | 4.40 | 3.94 | 4.11 | 18,281 | 4.11 |
| 5/02/2025 | 3.96 | 4.02 | 3.62 | 4.00 | 4,727 | 4.00 |
| 5/01/2025 | 3.97 | 4.20 | 3.84 | 4.03 | 39,407 | 4.03 |
| 4/30/2025 | 3.82 | 4.36 | 3.82 | 4.05 | 71,900 | 4.05 |
| 4/29/2025 | 3.67 | 3.96 | 3.43 | 3.84 | 26,869 | 3.84 |
| 4/28/2025 | 3.71 | 3.96 | 3.60 | 3.65 | 17,562 | 3.65 |
| 4/25/2025 | 3.66 | 3.94 | 3.60 | 3.64 | 29,365 | 3.64 |
| 4/24/2025 | 3.50 | 3.74 | 3.50 | 3.65 | 8,239 | 3.65 |
| 4/23/2025 | 2.96 | 3.48 | 2.92 | 3.35 | 33,359 | 3.35 |
| 4/22/2025 | 2.92 | 3.18 | 2.92 | 3.00 | 4,117 | 3.00 |
| 4/21/2025 | 2.98 | 3.02 | 2.91 | 2.93 | 1,403 | 2.93 |
| 4/17/2025 | 3.06 | 3.19 | 2.88 | 2.91 | 31,054 | 2.91 |
| 4/16/2025 | 3.28 | 3.34 | 3.00 | 3.15 | 37,582 | 3.15 |
| 4/15/2025 | 3.18 | 3.35 | 3.03 | 3.15 | 28,785 | 3.15 |
| 4/14/2025 | 2.98 | 3.14 | 2.66 | 3.05 | 64,753 | 3.05 |
| 4/11/2025 | 2.91 | 2.98 | 2.73 | 2.85 | 25,280 | 2.85 |
| 4/10/2025 | 3.42 | 3.42 | 2.55 | 3.00 | 25,373 | 3.00 |
| 4/09/2025 | 3.08 | 3.11 | 2.70 | 3.11 | 62,851 | 3.11 |
| 4/08/2025 | 3.48 | 3.48 | 2.94 | 3.13 | 19,547 | 3.13 |
| 4/07/2025 | 3.06 | 3.56 | 2.87 | 3.26 | 53,394 | 3.26 |
| 4/04/2025 | 3.24 | 3.50 | 2.91 | 3.21 | 12,779 | 3.21 |
| 4/03/2025 | 3.80 | 3.87 | 3.05 | 3.20 | 50,362 | 3.20 |
| 4/02/2025 | 3.64 | 3.99 | 3.40 | 3.80 | 25,754 | 3.80 |
| 4/01/2025 | 3.90 | 3.94 | 3.75 | 3.75 | 31,616 | 3.75 |
| 3/31/2025 | 3.50 | 3.96 | 3.22 | 3.96 | 50,655 | 3.96 |
| 3/28/2025 | 3.41 | 3.58 | 3.25 | 3.58 | 91,995 | 3.58 |
| 3/27/2025 | 3.37 | 3.45 | 3.23 | 3.42 | 16,047 | 3.42 |
| 3/26/2025 | 3.30 | 3.43 | 3.20 | 3.43 | 25,005 | 3.43 |
| 3/25/2025 | 3.19 | 3.52 | 3.17 | 3.45 | 46,688 | 3.45 |
| 3/24/2025 | 3.11 | 3.25 | 2.90 | 3.25 | 141,667 | 3.25 |
| 3/21/2025 | 2.92 | 3.02 | 2.88 | 2.95 | 10,042 | 2.95 |
| 3/20/2025 | 2.95 | 3.10 | 2.78 | 2.97 | 23,645 | 2.97 |
| 3/19/2025 | 2.89 | 3.02 | 2.74 | 3.01 | 44,410 | 3.01 |
| 3/18/2025 | 2.83 | 2.87 | 2.72 | 2.85 | 5,526 | 2.85 |
| 3/17/2025 | 2.92 | 3.21 | 2.75 | 2.81 | 18,051 | 2.81 |
| 3/14/2025 | 2.63 | 2.98 | 2.56 | 2.83 | 45,878 | 2.83 |
| 3/13/2025 | 2.65 | 2.70 | 2.47 | 2.68 | 11,839 | 2.68 |
| 3/12/2025 | 2.48 | 2.84 | 2.43 | 2.60 | 16,149 | 2.60 |
| 3/11/2025 | 2.39 | 2.65 | 2.29 | 2.46 | 59,217 | 2.46 |
| 3/10/2025 | 2.40 | 2.48 | 2.20 | 2.32 | 67,514 | 2.32 |
| 3/07/2025 | 2.64 | 2.64 | 2.45 | 2.54 | 14,887 | 2.54 |
| 3/06/2025 | 2.87 | 2.87 | 2.39 | 2.44 | 36,267 | 2.44 |
| 3/05/2025 | 2.55 | 2.66 | 2.45 | 2.66 | 40,900 | 2.66 |
| 3/04/2025 | 2.48 | 2.66 | 2.39 | 2.53 | 80,175 | 2.53 |
| 3/03/2025 | 2.73 | 2.75 | 2.49 | 2.54 | 29,927 | 2.54 |
| 2/28/2025 | 2.73 | 2.75 | 2.42 | 2.60 | 41,844 | 2.60 |
| 2/27/2025 | 2.91 | 2.91 | 2.55 | 2.63 | 34,485 | 2.63 |
| 2/26/2025 | 2.75 | 2.81 | 2.55 | 2.70 | 10,530 | 2.70 |
| 2/25/2025 | 2.74 | 2.93 | 2.55 | 2.79 | 78,280 | 2.79 |
| 2/24/2025 | 2.71 | 2.77 | 2.58 | 2.69 | 25,648 | 2.69 |