Want to see SHMD full AI Analyst Report?
SCHMID Group NV (SHMD) Historical Prices
49 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.78 | 2.84 | 2.54 | 2.57 | 2.57 | -6.20% | 713,201 | 0.70 |
| Nov 03, 2026 | 2.70 | 2.81 | 2.70 | 2.74 | 2.74 | +5.38% | 270,555 | 0.27 |
| Nov 02, 2026 | 2.73 | 2.77 | 2.52 | 2.60 | 2.60 | -4.41% | 631,546 | 0.63 |
| Oct 30, 2026 | 2.78 | 2.81 | 2.66 | 2.72 | 2.72 | -8.42% | 715,793 | 0.71 |
| Oct 29, 2026 | 3.01 | 3.08 | 2.92 | 2.97 | 2.97 | -4.19% | 329,599 | 0.33 |
| Oct 28, 2026 | 3.02 | 3.15 | 2.94 | 3.10 | 3.10 | +4.03% | 486,329 | 0.49 |
| Oct 27, 2026 | 2.87 | 3.05 | 2.79 | 2.98 | 2.98 | +7.19% | 702,304 | 0.70 |
| Oct 26, 2026 | 2.71 | 2.88 | 2.67 | 2.78 | 2.78 | +2.58% | 810,311 | 0.81 |
| Oct 23, 2026 | 2.73 | 2.75 | 2.59 | 2.71 | 2.71 | -2.87% | 816,662 | 0.83 |
| Oct 22, 2026 | 2.99 | 2.99 | 2.64 | 2.79 | 2.79 | -10.29% | 1,152,798 | 1.18 |
| Oct 21, 2026 | 3.23 | 3.36 | 3.06 | 3.11 | 3.11 | +1.97% | 3,064,368 | 3.29 |
| Oct 20, 2026 | 2.82 | 3.12 | 2.78 | 3.05 | 3.05 | +5.90% | 534,582 | 0.57 |
| Oct 19, 2026 | 2.86 | 2.95 | 2.81 | 2.88 | 2.88 | +3.23% | 627,065 | 0.68 |
| Oct 16, 2026 | 3.06 | 3.10 | 2.77 | 2.79 | 2.79 | -7.31% | 1,178,624 | 1.29 |
| Oct 15, 2026 | 3.27 | 3.30 | 2.90 | 3.01 | 3.01 | -12.50% | 1,428,474 | 1.59 |
| Oct 14, 2026 | 3.68 | 3.70 | 3.41 | 3.44 | 3.44 | -10.18% | 723,295 | 0.81 |
| Oct 13, 2026 | 3.64 | 3.85 | 3.58 | 3.83 | 3.83 | +2.41% | 481,670 | 0.54 |
| Oct 12, 2026 | 3.73 | 3.85 | 3.71 | 3.74 | 3.74 | -2.09% | 413,127 | 0.46 |
| Oct 09, 2026 | 3.99 | 4.03 | 3.78 | 3.82 | 3.82 | -3.78% | 583,316 | 0.65 |
| Oct 08, 2026 | 4.32 | 4.35 | 3.91 | 3.97 | 3.97 | -11.58% | 978,318 | 1.09 |
| Oct 07, 2026 | 4.29 | 4.51 | 4.25 | 4.49 | 4.49 | +1.35% | 647,646 | 0.71 |
| Oct 06, 2026 | 4.46 | 4.68 | 4.35 | 4.43 | 4.43 | -1.56% | 702,262 | 0.78 |
| Oct 05, 2026 | 4.55 | 4.55 | 4.38 | 4.50 | 4.50 | -1.53% | 541,927 | 0.59 |
| Oct 02, 2026 | 4.44 | 4.72 | 4.44 | 4.57 | 4.57 | +2.81% | 726,051 | 0.78 |
| Oct 01, 2026 | 4.80 | 4.88 | 4.26 | 4.45 | 4.45 | -8.54% | 1,457,338 | 1.60 |
| Sep 30, 2026 | 4.51 | 4.98 | 4.41 | 4.86 | 4.86 | +8.24% | 1,527,403 | 1.73 |
| Sep 29, 2026 | 4.31 | 4.95 | 4.30 | 4.49 | 4.49 | +2.63% | 2,028,527 | 2.34 |
| Sep 28, 2026 | 4.68 | 5.07 | 4.36 | 4.38 | 4.38 | +0.11% | 5,348,473 | 6.77 |
| Sep 25, 2026 | 3.62 | 5.01 | 3.48 | 4.37 | 4.37 | +20.72% | 13,070,080 | 22.22 |
| Sep 24, 2026 | 3.65 | 3.86 | 3.56 | 3.62 | 3.62 | -1.63% | 524,061 | 0.90 |
| Sep 23, 2026 | 3.61 | 3.85 | 3.52 | 3.68 | 3.68 | +2.51% | 409,276 | 0.70 |
| Sep 22, 2026 | 3.53 | 3.71 | 3.42 | 3.59 | 3.59 | +1.70% | 457,200 | 0.78 |
| Sep 21, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -4.34% | 381,823 | 0.64 |
| Sep 18, 2026 | 3.57 | 3.70 | 3.51 | 3.69 | 3.69 | +4.24% | 530,902 | 0.89 |
| Sep 17, 2026 | 3.35 | 3.59 | 3.34 | 3.54 | 3.54 | +6.79% | 337,031 | 0.54 |
| Sep 16, 2026 | 3.25 | 3.32 | 3.13 | 3.32 | 3.32 | +3.59% | 259,068 | 0.41 |
| Sep 15, 2026 | 3.19 | 3.30 | 3.09 | 3.20 | 3.20 | +0.95% | 297,806 | 0.46 |
| Sep 14, 2026 | 3.22 | 3.36 | 3.15 | 3.17 | 3.17 | -6.21% | 380,849 | 0.55 |
| Sep 11, 2026 | 3.30 | 3.58 | 3.26 | 3.38 | 3.38 | +4.64% | 595,697 | 0.85 |
| Sep 10, 2026 | 3.38 | 3.49 | 3.21 | 3.23 | 3.23 | -5.83% | 390,325 | 0.55 |
| Sep 09, 2026 | 3.47 | 3.65 | 3.30 | 3.43 | 3.43 | +2.39% | 975,743 | 1.37 |
| Sep 08, 2026 | 3.29 | 3.44 | 3.20 | 3.35 | 3.35 | +6.35% | 574,881 | 0.80 |
| Sep 07, 2026 | 3.12 | 3.22 | 3.08 | 3.15 | 3.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.12 | 3.22 | 3.08 | 3.15 | 3.15 | +1.61% | 309,549 | 0.41 |
| Sep 03, 2026 | 3.24 | 3.27 | 3.08 | 3.10 | 3.10 | -5.20% | 357,701 | 0.46 |
| Sep 02, 2026 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | +5.14% | 364,921 | 0.46 |
| Sep 01, 2026 | 3.03 | 3.18 | 3.01 | 3.11 | 3.11 | +0.81% | 975,431 | 1.23 |
| Aug 31, 2026 | 3.25 | 3.36 | 3.08 | 3.09 | 3.09 | +2.66% | 708,977 | 0.89 |
| Aug 28, 2026 | 3.38 | 3.45 | 2.99 | 3.01 | 3.01 | -11.62% | 730,603 | 0.92 |
| Aug 27, 2026 | 3.16 | 3.58 | 3.16 | 3.40 | 3.40 | +7.26% | 833,763 | 1.05 |
