SCHMID Group N.V. Class A Ordinary Shares (SHMD) Historical Stock Data
5.02 ↑0.05 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHMD is down -0.73% a day on average. There have been 15 days where SCHMID Group N.V. Class A Ordinary Shares closed green and 15 days where SHMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.93 | 5.02 | ↑$0.09 (1.83%) | 4.72 | 5.13 | 40.20K |
| 2025-12-23 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.70 | 5.14 | 91.03K |
| 2025-12-22 | 5.16 | 4.95 | ↓$0.21 (-4.07%) | 4.91 | 5.40 | 164.64K |
| 2025-12-19 | 4.39 | 5.07 | ↑$0.68 (15.49%) | 4.39 | 5.16 | 323.68K |
| 2025-12-18 | 4.16 | 4.31 | ↑$0.15 (3.61%) | 4.16 | 4.60 | 175.85K |
| 2025-12-17 | 4.73 | 4.33 | ↓$0.40 (-8.46%) | 3.87 | 5.10 | 557.66K |
| 2025-12-16 | 5.01 | 4.72 | ↓$0.29 (-5.79%) | 4.70 | 5.11 | 55.34K |
| 2025-12-15 | 5.23 | 5.04 | ↓$0.19 (-3.63%) | 4.80 | 5.27 | 86.54K |
| 2025-12-12 | 5.31 | 5.14 | ↓$0.17 (-3.20%) | 4.79 | 5.43 | 174.94K |
| 2025-12-11 | 4.81 | 5.18 | ↑$0.37 (7.69%) | 4.69 | 5.35 | 218.93K |
| 2025-12-10 | 4.69 | 4.77 | ↑$0.08 (1.71%) | 4.63 | 5.00 | 76.57K |
| 2025-12-09 | 4.65 | 4.84 | ↑$0.19 (4.09%) | 4.39 | 5.02 | 120.93K |
| 2025-12-08 | 4.78 | 4.69 | ↓$0.09 (-1.88%) | 4.41 | 5.06 | 83.58K |
| 2025-12-05 | 5.12 | 4.67 | ↓$0.45 (-8.79%) | 4.61 | 5.45 | 65.85K |
| 2025-12-04 | 4.80 | 5.12 | ↑$0.32 (6.67%) | 4.05 | 5.26 | 226.59K |
| 2025-12-03 | 5.10 | 4.75 | ↓$0.35 (-6.86%) | 4.49 | 5.10 | 142.37K |
| 2025-12-02 | 4.65 | 5.12 | ↑$0.47 (10.11%) | 4.55 | 5.25 | 290.12K |
| 2025-12-01 | 4.73 | 4.65 | ↓$0.08 (-1.69%) | 4.50 | 4.90 | 54.40K |
| 2025-11-28 | 4.59 | 4.85 | ↑$0.26 (5.66%) | 4.55 | 5.00 | 53.59K |
| 2025-11-26 | 4.20 | 4.61 | ↑$0.41 (9.76%) | 4.10 | 4.61 | 139.63K |
| 2025-11-25 | 3.80 | 4.13 | ↑$0.33 (8.68%) | 3.72 | 4.29 | 161.66K |
| 2025-11-24 | 4.18 | 3.82 | ↓$0.36 (-8.61%) | 3.54 | 4.32 | 164.77K |
| 2025-11-21 | 3.85 | 4.15 | ↑$0.30 (7.79%) | 3.71 | 4.29 | 255.10K |
| 2025-11-20 | 4.22 | 3.87 | ↓$0.35 (-8.29%) | 3.79 | 4.64 | 229.76K |
| 2025-11-19 | 3.85 | 4.14 | ↑$0.29 (7.53%) | 3.78 | 4.31 | 194.74K |
| 2025-11-18 | 4.22 | 3.76 | ↓$0.46 (-10.90%) | 3.59 | 4.31 | 406.98K |
| 2025-11-17 | 5.80 | 4.33 | ↓$1.47 (-25.34%) | 3.90 | 6.10 | 1.35M |
| 2025-11-14 | 4.93 | 5.49 | ↑$0.56 (11.36%) | 4.72 | 6.02 | 580.24K |
| 2025-11-13 | 6.28 | 4.92 | ↓$1.36 (-21.66%) | 4.77 | 6.70 | 0.97M |
| 2025-11-12 | 5.98 | 5.65 | ↓$0.33 (-5.52%) | 5.24 | 5.98 | 116.51K |
Create an account or log in to view more rows.
$SHMD good support.....
$SHMD Bears go home!
$SHMD good support.....
$SHMD who here can't stand the CEO?
$SHMD hot trash
$SHMD get over the hump
$SHMD BOUGHT TODAY!
$SHMD to the moon!
$SHMD has just been halted from trading due to volatility.
$SHMD I like green candles on my birthday cake