NASDAQ : SHMD
SCHMID Group N.V. — Price history
Industrials · Specialty Industrial Machinery · Germany
Last price 2.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 171.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SCHMID Group N.V. (SHMD) closed at 2.695 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.73 | 2.77 | 2.63 | 2.695 | 153,853 | -0.92% |
| 2026-10-30 | 2.78 | 2.812 | 2.66 | 2.72 | 715,815 | -8.42% |
| 2026-10-29 | 3.01 | 3.08 | 2.92 | 2.97 | 343,371 | -4.19% |
| 2026-10-28 | 3.02 | 3.149 | 2.94 | 3.1 | 487,663 | +4.03% |
| 2026-10-27 | 2.87 | 3.045 | 2.79 | 2.98 | 702,790 | +7.19% |
| 2026-10-26 | 2.71 | 2.88 | 2.67 | 2.78 | 811,328 | +2.58% |
| 2026-10-23 | 2.73 | 2.75 | 2.585 | 2.71 | 817,199 | -2.87% |
| 2026-10-22 | 2.99 | 2.99 | 2.635 | 2.79 | 1,153,558 | -10.29% |
| 2026-10-21 | 3.23 | 3.36 | 3.06 | 3.11 | 3,064,368 | +1.97% |
| 2026-10-20 | 2.82 | 3.115 | 2.78 | 3.05 | 534,582 | +5.90% |
| 2026-10-19 | 2.86 | 2.95 | 2.805 | 2.88 | 631,620 | +3.23% |
| 2026-10-16 | 3.06 | 3.1 | 2.765 | 2.79 | 1,179,739 | -7.31% |
| 2026-10-15 | 3.27 | 3.3 | 2.9 | 3.01 | 1,428,474 | -12.50% |
| 2026-10-14 | 3.68 | 3.7 | 3.41 | 3.44 | 723,295 | -10.18% |
| 2026-10-13 | 3.64 | 3.85 | 3.58 | 3.83 | 481,670 | +2.41% |
| 2026-10-12 | 3.73 | 3.85 | 3.71 | 3.74 | 413,127 | -2.09% |
| 2026-10-09 | 3.99 | 4.027 | 3.775 | 3.82 | 583,316 | -3.78% |
| 2026-10-08 | 4.32 | 4.35 | 3.91 | 3.97 | 978,318 | -11.58% |
| 2026-10-07 | 4.29 | 4.51 | 4.252 | 4.49 | 647,646 | +1.35% |
| 2026-10-06 | 4.46 | 4.68 | 4.35 | 4.43 | 702,262 | -1.56% |
| 2026-10-05 | 4.55 | 4.55 | 4.38 | 4.5 | 543,522 | -1.53% |
| 2026-10-02 | 4.44 | 4.719 | 4.44 | 4.57 | 726,051 | +2.81% |
| 2026-10-01 | 4.8 | 4.88 | 4.255 | 4.445 | 1,470,363 | -8.54% |
| 2026-09-30 | 4.51 | 4.98 | 4.41 | 4.86 | 1,527,403 | +8.24% |
| 2026-09-29 | 4.31 | 4.95 | 4.3 | 4.49 | 2,028,527 | +2.63% |
| 2026-09-28 | 4.68 | 5.07 | 4.36 | 4.375 | 5,348,473 | +0.11% |
| 2026-09-25 | 3.62 | 5.01 | 3.48 | 4.37 | 13,070,081 | +20.72% |
| 2026-09-24 | 3.65 | 3.86 | 3.56 | 3.62 | 524,061 | -1.63% |
| 2026-09-23 | 3.61 | 3.85 | 3.52 | 3.68 | 409,276 | +2.51% |
| 2026-09-22 | 3.53 | 3.705 | 3.415 | 3.59 | 457,200 | +1.70% |
| 2026-09-21 | 3.75 | 3.75 | 3.51 | 3.53 | 381,823 | -4.34% |
| 2026-09-18 | 3.57 | 3.7 | 3.51 | 3.69 | 530,902 | +4.24% |
| 2026-09-17 | 3.35 | 3.585 | 3.34 | 3.54 | 337,542 | +6.79% |
| 2026-09-16 | 3.25 | 3.32 | 3.13 | 3.315 | 259,068 | +3.59% |
| 2026-09-15 | 3.19 | 3.3 | 3.086 | 3.2 | 297,806 | +0.95% |
| 2026-09-14 | 3.22 | 3.36 | 3.15 | 3.17 | 380,849 | -6.21% |
| 2026-09-11 | 3.3 | 3.575 | 3.26 | 3.38 | 595,697 | +4.64% |
| 2026-09-10 | 3.38 | 3.49 | 3.21 | 3.23 | 390,325 | -5.83% |
| 2026-09-09 | 3.47 | 3.655 | 3.3 | 3.43 | 975,743 | +2.39% |
| 2026-09-08 | 3.29 | 3.44 | 3.2 | 3.35 | 574,881 | +6.35% |
| 2026-09-04 | 3.12 | 3.22 | 3.08 | 3.15 | 309,549 | +1.61% |
| 2026-09-03 | 3.24 | 3.27 | 3.08 | 3.1 | 357,770 | -5.20% |
| 2026-09-02 | 3.08 | 3.34 | 3.08 | 3.27 | 364,921 | +5.14% |
| 2026-09-01 | 3.03 | 3.175 | 3.01 | 3.11 | 995,458 | +0.81% |
| 2026-08-31 | 3.25 | 3.355 | 3.08 | 3.085 | 708,977 | +2.66% |
| 2026-08-28 | 3.38 | 3.45 | 2.99 | 3.005 | 733,563 | -11.62% |
| 2026-08-27 | 3.16 | 3.58 | 3.155 | 3.4 | 833,763 | +7.26% |
| 2026-08-26 | 3.38 | 3.38 | 2.93 | 3.17 | 2,677,266 | -7.31% |
| 2026-08-25 | 4.545 | 4.78 | 3.385 | 3.42 | 3,518,710 | -29.48% |
| 2026-08-24 | 4.8 | 4.895 | 4.51 | 4.85 | 697,919 | -1.22% |
| 2026-08-21 | 4.82 | 4.93 | 4.605 | 4.91 | 230,220 | +2.08% |
| 2026-08-20 | 4.725 | 4.899 | 4.65 | 4.81 | 372,430 | +0.42% |
| 2026-08-19 | 5.18 | 5.264 | 4.73 | 4.79 | 437,368 | -8.41% |
| 2026-08-18 | 5.21 | 5.43 | 5.05 | 5.23 | 639,550 | -7.92% |
| 2026-08-17 | 5.39 | 5.79 | 5.31 | 5.68 | 476,878 | +4.22% |
| 2026-08-14 | 5.45 | 5.69 | 5.329 | 5.45 | 340,955 | -0.91% |
| 2026-08-13 | 5.32 | 5.6 | 5.274 | 5.5 | 382,549 | +3.58% |
| 2026-08-12 | 5.12 | 5.45 | 5.09 | 5.31 | 495,701 | +6.20% |
| 2026-08-11 | 4.91 | 5.2 | 4.91 | 5 | 264,332 | +2.04% |
| 2026-08-10 | 5.06 | 5.42 | 4.86 | 4.9 | 814,967 | +3.81% |
| 2026-08-07 | 4.44 | 4.741 | 4.41 | 4.72 | 329,452 | +6.31% |
| 2026-08-06 | 4.41 | 4.68 | 4.37 | 4.44 | 231,654 | +0.00% |
| 2026-08-05 | 4.65 | 4.69 | 4.4 | 4.44 | 254,964 | -3.48% |
| 2026-08-04 | 4.42 | 4.71 | 4.31 | 4.6 | 481,137 | +7.98% |
| 2026-08-03 | 4.13 | 4.3 | 4.007 | 4.26 | 330,727 | +4.41% |
| 2026-07-31 | 4.04 | 4.19 | 3.9 | 4.08 | 275,881 | +0.99% |
| 2026-07-30 | 3.67 | 4.12 | 3.67 | 4.04 | 465,021 | +11.60% |
| 2026-07-29 | 3.95 | 4.017 | 3.6 | 3.62 | 580,710 | -9.73% |
| 2026-07-28 | 4.2 | 4.2 | 3.82 | 4.01 | 450,830 | -6.53% |
| 2026-07-27 | 4.18 | 4.5 | 4.02 | 4.29 | 346,253 | +4.25% |
| 2026-07-24 | 4.34 | 4.4 | 4.1 | 4.115 | 310,371 | -5.84% |
| 2026-07-23 | 4.2 | 4.42 | 4.2 | 4.37 | 407,832 | -0.23% |
| 2026-07-22 | 4.29 | 4.581 | 4.29 | 4.38 | 355,469 | -1.13% |
| 2026-07-21 | 4.25 | 4.54 | 4.22 | 4.43 | 370,792 | +5.73% |
| 2026-07-20 | 4.24 | 4.38 | 4.06 | 4.19 | 513,333 | -1.41% |
| 2026-07-17 | 4.14 | 4.29 | 4 | 4.25 | 554,609 | -1.39% |
| 2026-07-16 | 4.25 | 4.571 | 4.11 | 4.31 | 529,151 | -0.69% |
| 2026-07-15 | 4.99 | 5.05 | 4.33 | 4.34 | 812,260 | -3.98% |
| 2026-07-14 | 4.37 | 4.59 | 4.35 | 4.52 | 561,947 | +3.91% |
| 2026-07-13 | 4.37 | 4.43 | 4.18 | 4.35 | 507,549 | -2.25% |
| 2026-07-10 | 4.91 | 5.15 | 4.35 | 4.45 | 1,326,027 | -11.35% |
| 2026-07-09 | 5 | 5.23 | 4.85 | 5.02 | 610,271 | +0.60% |
| 2026-07-08 | 5 | 5.008 | 4.55 | 4.99 | 1,258,744 | +5.72% |
| 2026-07-07 | 5.36 | 5.42 | 4.705 | 4.72 | 1,316,821 | -14.34% |
| 2026-07-06 | 5.51 | 5.786 | 5.42 | 5.51 | 356,976 | -0.90% |
| 2026-07-02 | 6.21 | 6.4 | 5.42 | 5.56 | 855,187 | -8.85% |
| 2026-07-01 | 6.11 | 6.24 | 5.84 | 6.1 | 589,848 | -2.56% |
| 2026-06-30 | 6.2 | 6.33 | 6.1 | 6.26 | 380,440 | +1.95% |
| 2026-06-29 | 5.75 | 6.29 | 5.66 | 6.14 | 311,549 | +7.34% |
| 2026-06-26 | 5.51 | 5.89 | 5.45 | 5.72 | 409,933 | +0.53% |
| 2026-06-25 | 6 | 6.01 | 5.6 | 5.69 | 550,346 | -2.57% |
| 2026-06-24 | 6.37 | 6.37 | 5.67 | 5.84 | 973,199 | -8.46% |
| 2026-06-23 | 6.62 | 6.65 | 6.26 | 6.38 | 759,454 | -5.62% |
| 2026-06-22 | 6.88 | 7.21 | 6.55 | 6.76 | 1,740,479 | +3.36% |
| 2026-06-18 | 6.79 | 7 | 6.33 | 6.54 | 839,532 | -3.68% |
| 2026-06-17 | 6.51 | 6.86 | 6.376 | 6.79 | 1,644,675 | +9.69% |
| 2026-06-16 | 6.98 | 7 | 6.06 | 6.19 | 2,700,898 | -0.64% |
| 2026-06-15 | 5.62 | 6.27 | 5.5 | 6.23 | 1,328,821 | +15.80% |
| 2026-06-12 | 5.69 | 5.87 | 5.29 | 5.38 | 772,754 | -5.94% |
| 2026-06-11 | 5.09 | 5.87 | 5 | 5.72 | 1,209,482 | +14.40% |
| 2026-06-10 | 4.96 | 5.28 | 4.9 | 5 | 996,735 | +0.81% |
| 2026-06-09 | 5.2 | 5.54 | 4.67 | 4.96 | 1,831,438 | -5.61% |
| 2026-06-08 | 5.3 | 5.39 | 4.96 | 5.255 | 1,224,854 | +4.06% |
| 2026-06-05 | 6.3 | 6.3 | 4.97 | 5.05 | 1,889,169 | -18.94% |
| 2026-06-04 | 6.08 | 6.35 | 5.88 | 6.23 | 720,611 | -2.96% |
| 2026-06-03 | 6.6 | 6.6 | 5.86 | 6.42 | 1,196,724 | -3.17% |
| 2026-06-02 | 6.74 | 7 | 6.44 | 6.63 | 601,595 | -0.15% |
| 2026-06-01 | 6.54 | 6.69 | 6.26 | 6.64 | 649,962 | -0.45% |
| 2026-05-29 | 7 | 7.075 | 6.3 | 6.67 | 916,088 | -3.47% |
| 2026-05-28 | 6.88 | 7.29 | 6.562 | 6.91 | 983,689 | +0.73% |
| 2026-05-27 | 7.46 | 7.645 | 6.62 | 6.86 | 1,239,950 | -8.53% |
| 2026-05-26 | 7.7 | 8.18 | 7.28 | 7.5 | 1,198,667 | +0.13% |
| 2026-05-22 | 7.5 | 8.18 | 7.26 | 7.49 | 1,140,757 | +0.54% |
| 2026-05-21 | 6.87 | 7.539 | 6.82 | 7.45 | 1,085,422 | +6.73% |
| 2026-05-20 | 7.45 | 7.9 | 6.73 | 6.98 | 1,291,705 | -4.12% |
| 2026-05-19 | 7.09 | 7.78 | 6.8 | 7.28 | 1,851,921 | -2.67% |
| 2026-05-18 | 6.88 | 7.73 | 6.7 | 7.48 | 3,327,678 | +8.88% |
| 2026-05-15 | 6.35 | 6.91 | 6.2 | 6.87 | 1,254,284 | +3.46% |
| 2026-05-14 | 6.22 | 6.75 | 6.195 | 6.64 | 1,336,479 | +7.62% |
| 2026-05-13 | 6.06 | 6.21 | 5.79 | 6.17 | 674,082 | +3.52% |