SHMD - SCHMID Group N.V.
5.35
0.240 4.486%
Share volume: 851,175
Last Updated: 04-02-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.11
0.24
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $4.96 | $4.96 | $5.61 | $5.61 | $4.92 | $4.92 | $5.35 | $5.35 | 851,175 | $851,175.00 |
| 04-01-2026 | $5.35 | $5.35 | $5.61 | $5.61 | $4.99 | $4.99 | $5.11 | $5.11 | 687,242 | $687,242.00 |
| 03-31-2026 | $5.49 | $5.49 | $5.70 | $5.70 | $4.97 | $4.97 | $5.30 | $5.30 | 889,008 | $889,008.00 |
| 03-30-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $4.88 | $4.88 | $5.48 | $5.48 | 1,128,743 | $1,128,743.00 |
| 03-27-2026 | $6.47 | $6.47 | $6.66 | $6.66 | $5.80 | $5.80 | $5.95 | $5.95 | 815,568 | $815,568.00 |
| 03-26-2026 | $7.15 | $7.15 | $7.38 | $7.38 | $6.41 | $6.41 | $6.60 | $6.60 | 513,668 | $513,668.00 |
| 03-25-2026 | $6.68 | $6.68 | $7.48 | $7.48 | $6.68 | $6.68 | $7.42 | $7.42 | 1,282,959 | $1,282,959.00 |
| 03-24-2026 | $6.35 | $6.35 | $6.94 | $6.94 | $6.35 | $6.35 | $6.56 | $6.56 | 388,890 | $388,890.00 |
| 03-23-2026 | $6.27 | $6.27 | $6.84 | $6.84 | $6.27 | $6.27 | $6.45 | $6.45 | 436,027 | $436,027.00 |
| 03-20-2026 | $6.78 | $6.78 | $6.90 | $6.90 | $5.92 | $5.92 | $6.12 | $6.12 | 463,090 | $463,090.00 |