SHMD - SCHMID Group N.V.
5.96
-0.030 -0.503%
Share volume: 659,054
Last Updated: 05-12-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.99
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.85 | $5.85 | $5.99 | $5.99 | $5.61 | $5.61 | $5.96 | $5.96 | 659,054 | $659,054.00 |
| 05-11-2026 | $6.13 | $6.13 | $6.44 | $6.44 | $5.75 | $5.75 | $5.99 | $5.99 | 1,400,566 | $1,400,566.00 |
| 05-08-2026 | $6.00 | $6.00 | $6.65 | $6.65 | $5.91 | $5.91 | $6.00 | $6.00 | 2,065,662 | $2,065,662.00 |
| 05-07-2026 | $5.52 | $5.52 | $5.75 | $5.75 | $5.30 | $5.30 | $5.67 | $5.67 | 331,278 | $331,278.00 |
| 05-06-2026 | $5.40 | $5.40 | $5.68 | $5.68 | $5.26 | $5.26 | $5.60 | $5.60 | 724,725 | $724,725.00 |
| 05-05-2026 | $5.39 | $5.39 | $5.69 | $5.69 | $5.25 | $5.25 | $5.29 | $5.29 | 559,203 | $559,203.00 |
| 05-04-2026 | $6.20 | $6.20 | $6.21 | $6.21 | $5.29 | $5.29 | $5.31 | $5.31 | 1,353,217 | $1,353,217.00 |
| 05-01-2026 | $5.84 | $5.84 | $6.39 | $6.39 | $5.81 | $5.81 | $6.37 | $6.37 | 787,938 | $787,938.00 |
| 04-30-2026 | $5.83 | $5.83 | $5.97 | $5.97 | $5.50 | $5.50 | $5.92 | $5.92 | 871,709 | $871,709.00 |
| 04-29-2026 | $6.01 | $6.01 | $6.11 | $6.11 | $5.73 | $5.73 | $5.94 | $5.94 | 711,077 | $711,077.00 |