Dark

SHMD
SCHMID Group N.V. Class A
stock NASDAQ

At Close

Jul 14, 2026 3:59:53 PM EDT

4.50USD+3.448%(+0.15)421,807

5.03Bid 5.29Ask 0.26Spread

Pre-market

Jul 14, 2026 9:27:30 AM EDT

4.29USD-1.379%(-0.06)1,364

After-hours

Jul 14, 2026 4:59:30 PM EDT

4.95USD+10.000%(+0.45)100,181

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	4.4800	4.5900	4.3800	4.5000	+3.448%	421,807	0.000%
2026-07-13	4.3700	4.4300	4.1800	4.3500	-2.247%	507,550	+3.448%
2026-07-10	4.9100	5.1499	4.3500	4.4500	-11.355%	1,326,027	+1.124%
2026-07-09	5.0000	5.2300	4.8500	5.0200	+0.601%	610,272	-10.359%
2026-07-08	5.0000	5.0080	4.5501	4.9900	+5.720%	1,258,744	-9.820%
2026-07-07	5.3600	5.4200	4.7050	4.7200	-14.338%	1,316,821	-4.661%
2026-07-06	5.5100	5.7863	5.4200	5.5100	-0.899%	356,976	-18.330%
2026-07-02	6.2100	6.4000	5.4200	5.5600	-8.852%	855,188	-19.065%
2026-07-01	6.1100	6.2400	5.8400	6.1000	-2.556%	589,849	-26.230%
2026-06-30	6.2000	6.3300	6.1000	6.2600	+1.954%	380,441	-28.115%
2026-06-29	5.7500	6.2900	5.6600	6.1400	+7.343%	311,549	-26.710%
2026-06-26	5.5100	5.8900	5.4500	5.7200	+0.527%	409,933	-21.329%
2026-06-25	6.0000	6.0100	5.6000	5.6900	-2.568%	550,347	-20.914%
2026-06-24	6.3700	6.3700	5.6700	5.8400	-8.464%	973,200	-22.945%
2026-06-23	6.6200	6.6500	6.2600	6.3800	-5.621%	759,455	-29.467%
2026-06-22	6.8800	7.2100	6.5500	6.7600	+3.364%	1,740,479	-33.432%
2026-06-18	6.7900	7.0000	6.3300	6.5400	-3.682%	839,533	-31.193%
2026-06-17	6.5100	6.8600	6.3756	6.7900	+9.693%	1,644,676	-33.726%
2026-06-16	6.9800	7.0000	6.0600	6.1900	-0.642%	2,700,899	-27.302%
2026-06-15	5.6200	6.2700	5.5000	6.2300	+15.799%	1,328,821	-27.769%
2026-06-12	5.6900	5.8700	5.2900	5.3800	-5.944%	772,754	-16.357%
2026-06-11	5.0900	5.8700	5.0000	5.7200	+14.400%	1,209,483	-21.329%
2026-06-10	4.9600	5.2801	4.9000	5.0000	+0.806%	996,735	-10.000%
2026-06-09	5.2000	5.5400	4.6700	4.9600	-5.614%	1,831,439	-9.274%
2026-06-08	5.3000	5.3900	4.9600	5.2550	+4.059%	1,224,854	-14.367%
2026-06-05	6.3000	6.3000	4.9700	5.0500	-18.941%	1,889,170	-10.891%
2026-06-04	6.0800	6.3500	5.8800	6.2300	-2.960%	720,612	-27.769%
2026-06-03	6.6000	6.6000	5.8600	6.4200	-3.167%	1,196,724	-29.907%
2026-06-02	6.7400	7.0000	6.4400	6.6300	-0.151%	601,595	-32.127%
2026-06-01	6.5400	6.6900	6.2600	6.6400	-0.450%	649,962	-32.229%
2026-05-29	7.0000	7.0750	6.3000	6.6700	-3.473%	916,089	-32.534%
2026-05-28	6.8800	7.2900	6.5620	6.9100	+0.729%	983,689	-34.877%
2026-05-27	7.4600	7.6450	6.6200	6.8600	-8.533%	1,239,950	-34.402%
2026-05-26	7.7000	8.1800	7.2800	7.5000	+0.134%	1,198,668	-40.000%
2026-05-22	7.5000	8.1800	7.2600	7.4900	+0.537%	1,140,757	-39.920%
2026-05-21	6.8700	7.5394	6.8200	7.4500	+6.734%	1,085,167	-39.597%
2026-05-20	7.4500	7.9000	6.7300	6.9800	-4.121%	1,291,705	-35.530%
2026-05-19	7.0900	7.7800	6.8000	7.2800	-2.674%	1,851,721	-38.187%
2026-05-18	6.8800	7.7300	6.7000	7.4800	+8.879%	3,327,678	-39.840%
2026-05-15	6.3500	6.9100	6.2000	6.8700	+3.464%	1,254,284	-34.498%
2026-05-14	6.2200	6.7499	6.1950	6.6400	+7.618%	1,336,479	-32.229%
2026-05-13	6.0600	6.2100	5.7900	6.1700	+3.523%	674,082	-27.066%
2026-05-12	5.8500	5.9900	5.6100	5.9600	-0.501%	661,123	-24.497%
2026-05-11	6.1300	6.4400	5.7500	5.9900	-0.167%	1,400,566	-24.875%
2026-05-08	6.0000	6.6500	5.9100	6.0000	+5.820%	2,065,663	-25.000%
2026-05-07	5.5200	5.7500	5.3000	5.6700	+1.250%	331,278	-20.635%
2026-05-06	5.4000	5.6800	5.2600	5.6000	+5.860%	724,726	-19.643%
2026-05-05	5.3900	5.6900	5.2500	5.2900	-0.377%	559,203	-14.934%
2026-05-04	6.2000	6.2050	5.2901	5.3100	-16.641%	1,353,218	-15.254%
2026-05-01	5.8400	6.3900	5.8100	6.3700	+7.601%	787,938	-29.356%
2026-04-30	5.8300	5.9650	5.5000	5.9200	-0.337%	871,609	-23.986%
2026-04-29	6.0100	6.1100	5.7309	5.9400	-0.168%	711,077	-24.242%
2026-04-28	5.9000	6.0312	5.5000	5.9500	-2.539%	903,801	-24.370%
2026-04-27	6.8600	6.9300	6.0200	6.1050	-12.410%	1,469,000	-26.290%
2026-04-24	6.5000	7.3500	6.0100	6.9700	+11.699%	1,960,348	-35.438%
2026-04-23	6.7000	7.3950	6.1300	6.2400	-3.852%	1,184,304	-27.885%
2026-04-22	6.4000	6.6300	6.2900	6.4900	+4.847%	1,727,452	-30.663%
2026-04-21	6.7000	6.7600	6.1142	6.1900	-4.180%	1,101,771	-27.302%
2026-04-20	6.8100	7.0900	6.2200	6.4600	-6.377%	1,077,191	-30.341%
2026-04-17	5.7100	7.0750	5.7100	6.9000	+24.549%	2,111,248	-34.783%
2026-04-16	5.8900	5.9000	5.5000	5.5400	-4.647%	373,475	-18.773%
2026-04-15	5.7700	5.8500	5.5200	5.8100	+2.469%	286,981	-22.547%
2026-04-14	6.0000	6.2358	5.6300	5.6700	-3.077%	449,692	-20.635%
2026-04-13	5.3400	5.9167	5.2900	5.8500	+7.934%	370,558	-23.077%
2026-04-10	6.2300	6.2543	5.3800	5.4200	-9.060%	349,595	-16.974%
2026-04-09	5.4000	6.1399	5.3200	5.9600	+9.358%	358,834	-24.497%
2026-04-08	5.9700	6.0500	5.4100	5.4500	-0.183%	882,934	-17.431%
2026-04-07	5.0700	5.6482	4.9300	5.4600	+5.609%	495,306	-17.582%
2026-04-06	5.4300	5.4300	4.9100	5.1700	-3.364%	558,560	-12.959%
2026-04-02	4.9600	5.6100	4.9200	5.3500	+4.697%	853,093	-15.888%
2026-04-01	5.3500	5.6100	4.9900	5.1100	-3.585%	687,242	-11.937%
2026-03-31	5.4900	5.6950	4.9700	5.3000	-3.285%	889,009	-15.094%
2026-03-30	5.8800	5.8800	4.8802	5.4800	-7.899%	1,128,743	-17.883%
2026-03-27	6.4700	6.6600	5.8000	5.9500	-9.848%	815,568	-24.370%
2026-03-26	7.1500	7.3800	6.4100	6.6000	-11.051%	513,669	-31.818%
2026-03-25	6.6800	7.4800	6.6800	7.4200	+13.110%	1,282,959	-39.353%
2026-03-24	6.3500	6.9400	6.3500	6.5600	+1.705%	388,890	-31.402%
2026-03-23	6.2700	6.8350	6.2700	6.4500	+5.392%	436,027	-30.233%
2026-03-20	6.7800	6.9000	5.9200	6.1200	-6.135%	463,090	-26.471%
2026-03-19	6.5300	6.6396	6.2100	6.5200	-3.976%	459,909	-30.982%
2026-03-18	6.8400	7.1000	6.6500	6.7900	-2.161%	476,925	-33.726%
2026-03-17	6.4200	7.1900	6.4200	6.9400	+6.442%	796,660	-35.159%
2026-03-16	6.3900	6.9057	6.3100	6.5200	+3.328%	278,300	-30.982%
2026-03-13	7.0500	7.1500	6.3000	6.3100	-8.551%	552,393	-28.685%
2026-03-12	6.7700	7.2700	6.4100	6.9000	+0.437%	505,647	-34.783%
2026-03-11	6.8800	7.3100	6.3600	6.8700	+10.628%	2,441,093	-34.498%
2026-03-10	6.4300	7.0795	6.0000	6.2100	-2.665%	891,095	-27.536%
2026-03-09	5.8100	6.4500	5.7000	6.3800	+6.868%	2,301,540	-29.467%
2026-03-06	7.0000	7.1000	5.7510	5.9700	-17.769%	1,996,446	-24.623%
2026-03-05	8.2700	8.5300	7.0000	7.2600	-13.365%	1,191,833	-38.017%
2026-03-04	8.0350	9.6000	7.5700	8.3800	+30.733%	4,194,989	-46.301%
2026-03-03	6.5000	6.8400	6.0800	6.4100	-6.423%	353,422	-29.797%
2026-03-02	6.2000	7.6600	6.1700	6.8500	+6.037%	393,196	-34.307%
2026-02-27	6.5600	6.7900	6.2150	6.4600	-4.154%	295,386	-30.341%
2026-02-26	7.2200	7.2200	6.5200	6.7400	-3.989%	200,075	-33.234%
2026-02-25	7.0000	7.3400	6.5225	7.0200	-4.360%	547,972	-35.897%
2026-02-24	6.9800	7.7600	6.9800	7.3400	+5.764%	222,322	-38.692%
2026-02-23	7.6700	7.9094	6.9120	6.9400	-11.480%	398,890	-35.159%
2026-02-20	7.9000	8.1300	7.6300	7.8400	+0.642%	172,232	-42.602%
2026-02-19	7.0000	7.9000	6.9800	7.7900	+7.079%	164,091	-42.234%
2026-02-18	7.8200	8.0145	6.8000	7.2750	-9.851%	416,261	-38.144%
2026-02-17	7.5500	8.2000	7.0350	8.0700	+6.887%	442,327	-44.238%
2026-02-13	8.5400	9.1500	7.3400	7.5500	-13.119%	706,518	-40.397%
2026-02-12	9.6600	9.6600	7.7700	8.6900	-9.855%	668,708	-48.216%
2026-02-11	10.1000	10.1000	9.1256	9.6400	-1.431%	169,815	-53.320%
2026-02-10	9.9500	10.2500	9.4400	9.7800	-1.312%	136,289	-53.988%
2026-02-09	10.4000	10.4900	9.6300	9.9100	-4.894%	272,487	-54.591%
2026-02-06	9.2600	10.6500	9.2600	10.4200	+14.631%	549,617	-56.814%
2026-02-05	9.0700	9.9999	8.5100	9.0900	-3.092%	469,581	-50.495%
2026-02-04	9.6700	9.6958	8.4001	9.3800	-2.495%	439,344	-52.026%
2026-02-03	10.2500	10.3000	9.0500	9.6200	-2.533%	348,460	-53.222%
2026-02-02	9.0800	10.5600	9.0600	9.8700	+9.424%	636,290	-54.407%
2026-01-30	8.8500	9.3000	8.5300	9.0200	+1.806%	305,318	-50.111%
2026-01-29	9.2000	9.3100	8.1800	8.8600	-1.774%	245,036	-49.210%
2026-01-28	9.0000	9.3100	8.3260	9.0200	+4.157%	439,637	-50.111%
2026-01-27	8.2000	8.6900	7.8700	8.6600	+6.127%	240,625	-48.037%
2026-01-26	8.0000	8.4900	7.5900	8.1600	-0.427%	432,119	-44.853%
2026-01-23	8.7500	8.8250	8.0700	8.1950	-5.696%	333,311	-45.088%
2026-01-22	9.1700	9.2200	8.0797	8.6900	+2.356%	845,568	-48.216%
2026-01-21	9.2000	9.9800	8.0300	8.4900	-7.617%	992,310	-46.996%
2026-01-20	8.0800	9.5500	7.9600	9.1900	+10.990%	847,156	-51.034%
2026-01-16	7.7100	8.3900	7.5000	8.2800	+7.254%	241,061	-45.652%
2026-01-15	7.5900	8.0400	7.4700	7.7200	+4.465%	216,079	-41.710%
2026-01-14	7.7600	7.9834	7.3300	7.3900	-6.927%	253,743	-39.107%
2026-01-13	7.6000	8.3782	7.3800	7.9400	+3.927%	456,678	-43.325%
2026-01-12	8.5900	8.7500	7.3500	7.6400	-10.852%	484,722	-41.099%
2026-01-09	8.3700	9.0800	8.1100	8.5700	+3.253%	411,468	-47.491%
2026-01-08	7.3700	9.0000	7.0000	8.3000	+10.667%	858,862	-45.783%
2026-01-07	7.3000	8.0000	7.0000	7.5000	+2.740%	400,432	-40.000%
2026-01-06	7.7500	7.7500	6.8000	7.3000	-4.700%	394,666	-38.356%
2026-01-05	7.5100	8.0000	7.2000	7.6600	+2.133%	784,998	-41.253%
2026-01-02	6.4800	7.6000	6.3350	7.5000	+21.065%	950,441	-40.000%
2025-12-31	6.3900	6.7100	6.1720	6.1950	-0.562%	219,257	-27.361%
2025-12-30	6.0600	6.4900	6.0000	6.2300	+1.136%	180,349	-27.769%
2025-12-29	5.7600	6.2350	5.2800	6.1600	+5.119%	383,151	-26.948%
2025-12-26	5.3300	6.5198	5.3300	5.8600	+16.733%	1,019,434	-23.208%
2025-12-24	4.9300	5.1300	4.7200	5.0200	+1.006%	42,077	-10.359%
2025-12-23	4.9300	5.1363	4.7000	4.9700	+0.404%	91,027	-9.457%
2025-12-22	5.1600	5.4000	4.9100	4.9500	-2.367%	164,608	-9.091%
2025-12-19	4.3900	5.1569	4.3900	5.0700	+17.633%	340,837	-11.243%
2025-12-18	4.1600	4.5950	4.1500	4.3100	-0.462%	175,863	+4.408%
2025-12-17	4.7100	5.0950	3.8700	4.3300	-8.263%	570,293	+3.926%
2025-12-16	5.0100	5.1100	4.7000	4.7200	-6.349%	56,407	-4.661%
2025-12-15	5.2300	5.2700	4.8000	5.0400	-1.946%	141,729	-10.714%
2025-12-12	5.3100	5.4700	4.7900	5.1400	-0.772%	175,530	-12.451%
2025-12-11	4.8100	5.3500	4.6920	5.1800	+8.595%	223,981	-13.127%
2025-12-10	4.6900	5.0000	4.6300	4.7700	-1.446%	76,588	-5.660%
2025-12-09	4.6500	5.0200	4.3900	4.8400	+3.198%	121,079	-7.025%
2025-12-08	4.6600	5.0557	4.4100	4.6900	+0.428%	117,570	-4.051%
2025-12-05	5.1200	5.4500	4.6100	4.6700	-8.789%	94,863	-3.640%
2025-12-04	4.8000	5.2599	4.0500	5.1200	+7.789%	226,744	-12.109%
2025-12-03	5.1000	5.1000	4.4900	4.7500	-7.227%	142,373	-5.263%
2025-12-02	4.6500	5.2500	4.5490	5.1200	+10.108%	292,971	-12.109%
2025-12-01	4.7300	4.8950	4.5001	4.6500	-4.124%	54,533	-3.226%
2025-11-28	4.5900	5.0000	4.5500	4.8500	+5.206%	53,593	-7.216%
2025-11-26	4.2000	4.6100	4.0900	4.6100	+11.622%	139,648	-2.386%
2025-11-25	3.8000	4.2900	3.7200	4.1300	+8.115%	167,194	+8.959%
2025-11-24	4.1800	4.3200	3.5401	3.8200	-7.952%	179,188	+17.801%
2025-11-21	3.8500	4.3200	3.7050	4.1500	+7.235%	258,042	+8.434%
2025-11-20	4.2200	4.6399	3.7900	3.8700	-6.522%	229,808	+16.279%
2025-11-19	3.8500	4.3100	3.7800	4.1400	+10.106%	198,804	+8.696%
2025-11-18	4.2200	4.3100	3.5900	3.7600	-13.164%	411,707	+19.681%
2025-11-17	5.7600	6.1000	3.9000	4.3300	-21.129%	1,371,285	+3.926%
2025-11-14	4.9300	6.0210	4.7200	5.4900	+11.585%	580,881	-18.033%
2025-11-13	6.2800	6.7000	4.7700	4.9200	-12.920%	977,163	-8.537%
2025-11-12	5.9800	5.9800	5.2400	5.6500	-2.418%	135,597	-20.354%
2025-11-11	5.8400	6.1500	5.1500	5.7900	-2.525%	125,584	-22.280%
2025-11-10	5.2400	5.9500	5.1300	5.9400	+19.758%	266,260	-24.242%
2025-11-07	4.8100	5.1800	4.4900	4.9600	+1.848%	102,963	-9.274%
2025-11-06	4.9400	5.2200	4.8500	4.8700	-2.209%	57,733	-7.598%
2025-11-05	4.8700	5.0000	4.6650	4.9800	+3.212%	99,305	-9.639%
2025-11-04	4.6200	5.1050	4.5500	4.8250	-4.455%	85,581	-6.736%
2025-11-03	4.3400	5.2800	4.1028	5.0500	+14.773%	311,921	-10.891%
2025-10-31	4.0300	4.4200	3.9000	4.4000	+8.508%	155,152	+2.273%
2025-10-30	3.9700	4.1400	3.8650	4.0550	+1.375%	40,927	+10.974%
2025-10-29	4.0300	4.1442	3.9400	4.0000	-4.535%	85,072	+12.500%
2025-10-28	4.0200	4.3200	3.9000	4.1900	+1.208%	358,082	+7.399%
2025-10-27	3.6700	4.2100	3.6700	4.1400	+6.154%	178,829	+8.696%
2025-10-24	3.8300	4.2600	3.7000	3.9000	+1.828%	256,428	+15.385%
2025-10-23	3.5500	4.1300	3.5500	3.8300	-1.289%	208,631	+17.493%
2025-10-22	4.1900	4.6899	3.4501	3.8800	-3.722%	9,354,477	+15.979%
2025-10-21	4.0600	4.1500	3.5000	4.0300	-1.946%	189,448	+11.663%
2025-10-20	4.2500	4.2835	3.8825	4.1100	-1.202%	61,408	+9.489%
2025-10-17	3.5800	4.5000	3.5800	4.1600	+14.601%	114,644	+8.173%
2025-10-16	3.8600	4.1000	3.6100	3.6300	-9.250%	110,123	+23.967%
2025-10-15	3.0900	4.1000	3.0048	4.0000	+27.796%	348,827	+12.500%
2025-10-14	2.5100	3.2000	2.4000	3.1300	+22.745%	173,726	+43.770%
2025-10-13	2.6000	2.6000	2.4400	2.5500	-3.042%	16,765	+76.471%
2025-10-10	2.5016	2.6900	2.4400	2.6300	+3.137%	31,582	+71.103%
2025-10-09	2.6500	2.7000	2.3300	2.5500	+2.000%	37,426	+76.471%
2025-10-08	2.7200	3.3399	2.3200	2.5000	-7.749%	178,150	+80.000%
2025-10-07	2.7200	2.9536	2.3300	2.7100	-0.733%	96,004	+66.052%
2025-10-06	3.0900	3.2900	2.5200	2.7300	-10.197%	175,943	+64.835%
2025-10-03	2.8900	3.1000	2.8423	3.0400	+5.190%	19,437	+48.026%
2025-10-02	3.0000	3.1047	2.7800	2.8900	-0.345%	12,709	+55.709%
2025-10-01	2.7200	3.1099	2.7200	2.9000	+2.655%	33,561	+55.172%
2025-09-30	3.1200	3.2500	2.8000	2.8250	-8.871%	55,250	+59.292%
2025-09-29	3.1700	3.1700	3.0000	3.1000	-5.473%	28,155	+45.161%
2025-09-26	3.0700	3.4799	3.0500	3.2795	+11.169%	80,320	+37.216%
2025-09-25	2.7500	3.0800	2.6800	2.9500	+6.749%	35,145	+52.542%
2025-09-24	2.8700	3.0295	2.6100	2.7635	-1.655%	94,562	+62.837%
2025-09-23	3.2200	3.2200	2.7800	2.8100	-7.107%	106,057	+60.142%
2025-09-22	2.5800	3.0994	2.5700	3.0250	+17.704%	68,698	+48.760%
2025-09-19	2.5100	2.7100	2.3850	2.5700	+8.211%	55,305	+75.097%
2025-09-18	2.1194	2.4700	2.1194	2.3750	+7.006%	33,705	+89.474%
2025-09-17	2.1400	2.3200	2.0700	2.2195	+1.737%	41,580	+102.748%
2025-09-16	2.1300	2.1816	2.0000	2.1816	-0.836%	45,101	+106.271%
2025-09-15	2.1500	2.2000	2.1000	2.2000	+4.762%	12,914	+104.545%
2025-09-12	2.2100	2.2700	2.0700	2.1000	-4.545%	27,286	+114.286%
2025-09-11	2.1700	2.4800	2.1700	2.2000	+0.228%	108,926	+104.545%
2025-09-10	2.1200	2.3900	2.1117	2.1950	-1.126%	26,868	+105.011%
2025-09-09	2.1500	2.3618	2.1400	2.2200	+3.256%	18,936	+102.703%
2025-09-08	2.2800	2.4000	2.0300	2.1500	-9.283%	87,898	+109.302%
2025-09-05	2.4300	2.7300	2.3000	2.3700	-1.660%	68,382	+89.873%
2025-09-04	2.5350	2.5350	2.4000	2.4100	-2.826%	20,832	+86.722%
2025-09-03	2.5500	2.6800	2.4801	2.4801	-3.790%	13,836	+81.444%
2025-09-02	2.6900	2.6900	2.5400	2.5778	-3.590%	12,168	+74.567%
2025-08-29	2.6650	2.6900	2.6400	2.6738	+1.665%	11,413	+68.300%
2025-08-28	2.6200	2.6906	2.6200	2.6300	-0.379%	866	+71.103%
2025-08-27	2.6700	2.7800	2.5200	2.6400	-4.000%	27,183	+70.455%
2025-08-26	2.6600	2.7500	2.5800	2.7500	+0.733%	3,090	+63.636%
2025-08-25	2.6200	2.7500	2.5600	2.7300	+7.905%	57,056	+64.835%
2025-08-22	2.5000	2.7773	2.5000	2.5300	-4.072%	52,322	+77.866%
2025-08-21	2.5650	2.6374	2.5450	2.6374	+0.768%	3,472	+70.623%
2025-08-20	2.5500	2.6500	2.4900	2.6173	+0.665%	5,660	+71.933%
2025-08-19	2.5500	2.6899	2.5500	2.6000	+1.563%	12,827	+73.077%
2025-08-18	2.5700	2.6858	2.4100	2.5600	0.000%	8,694	+75.781%
2025-08-15	2.6750	2.7663	2.5500	2.5600	-0.775%	7,274	+75.781%
2025-08-14	2.5500	2.8200	2.3800	2.5800	-0.769%	23,777	+74.419%
2025-08-13	2.5500	2.6899	2.5500	2.6000	-0.763%	5,398	+73.077%
2025-08-12	2.6311	2.7350	2.6000	2.6200	-2.239%	4,776	+71.756%
2025-08-11	2.7400	2.7438	2.5600	2.6800	+1.132%	12,705	+67.910%
2025-08-08	2.5800	2.6750	2.5800	2.6500	+2.713%	8,813	+69.811%
2025-08-07	2.5500	2.7500	2.5500	2.5800	0.000%	18,520	+74.419%
2025-08-06	2.6000	2.6500	2.5400	2.5800	-1.149%	43,837	+74.419%
2025-08-05	2.8000	2.8000	2.5500	2.6100	-7.774%	29,770	+72.414%
2025-08-04	2.8200	2.8599	2.7700	2.8300	+0.355%	7,538	+59.011%
2025-08-01	2.9019	3.0400	2.8000	2.8200	+0.714%	25,557	+59.574%
2025-07-31	2.7500	2.8000	2.7500	2.8000	+4.478%	4,737	+60.714%
2025-07-30	2.7400	2.7843	2.6500	2.6800	-0.741%	9,772	+67.910%
2025-07-29	2.7160	2.7399	2.7000	2.7000	+1.504%	14,043	+66.667%
2025-07-28	2.7500	2.7500	2.6600	2.6600	-1.584%	4,290	+69.173%
2025-07-25	2.7300	2.7700	2.6601	2.7028	-1.716%	12,483	+66.494%
2025-07-24	2.7600	2.8900	2.6600	2.7500	+1.852%	18,083	+63.636%
2025-07-23	2.6900	2.7000	2.6800	2.7000	-1.330%	5,398	+66.667%
2025-07-22	2.8000	2.8100	2.7364	2.7364	-3.986%	7,055	+64.450%
2025-07-21	2.9659	2.9659	2.7548	2.8500	-4.040%	28,664	+57.895%
2025-07-18	2.9800	2.9800	2.9700	2.9700	-2.303%	2,027	+51.515%
2025-07-17	3.0900	3.0900	2.9000	3.0400	-1.299%	14,100	+48.026%
2025-07-16	3.1200	3.1500	3.0800	3.0800	+1.852%	8,146	+46.104%
2025-07-15	3.0700	3.1050	2.9600	3.0240	+1.137%	10,261	+48.810%
2025-07-14	3.1400	3.1564	2.9100	2.9900	-4.777%	44,716	+50.502%
2025-07-11	2.8900	3.1900	2.8900	3.1400	+5.369%	18,690	+43.312%
2025-07-10	3.1000	3.1100	2.7500	2.9800	0.000%	63,422	+51.007%
2025-07-09	3.2550	3.4500	2.9800	2.9800	-7.453%	13,908	+51.007%
2025-07-08	3.2200	3.5000	3.1500	3.2200	-5.572%	33,473	+39.752%
2025-07-07	2.7100	3.4100	2.7100	3.4100	+26.766%	176,072	+31.965%
2025-07-03	2.8100	2.8100	2.6900	2.6900	-3.584%	9,806	+67.286%
2025-07-02	2.8050	2.9096	2.7200	2.7900	+5.682%	28,216	+61.290%
2025-07-01	2.8050	2.9800	2.6400	2.6400	-4.693%	8,806	+70.455%
2025-06-30	2.6950	2.8576	2.6600	2.7700	+5.725%	6,466	+62.455%
2025-06-27	2.7200	2.7700	2.6200	2.6200	-5.086%	35,438	+71.756%
2025-06-26	2.7700	2.9600	2.6600	2.7604	+1.114%	55,056	+63.020%
2025-06-25	2.7750	2.7750	2.7300	2.7300	+2.632%	1,938	+64.835%
2025-06-24	2.6700	2.7750	2.6600	2.6600	-0.746%	14,995	+69.173%
2025-06-23	2.7000	2.8382	2.6600	2.6800	-0.814%	24,868	+67.910%
2025-06-20	2.7600	2.8000	2.6500	2.7020	-1.207%	44,991	+66.543%
2025-06-18	2.7726	2.8100	2.6700	2.7350	+2.820%	4,037	+64.534%
2025-06-17	2.7400	2.8409	2.6200	2.6600	-3.448%	26,760	+69.173%
2025-06-16	2.7300	2.8899	2.6500	2.7550	+3.184%	5,749	+63.339%
2025-06-13	2.7300	2.7300	2.6511	2.6700	-2.555%	2,855	+68.539%
2025-06-12	2.7400	2.7500	2.6463	2.7400	+2.618%	4,363	+64.234%
2025-06-11	2.7500	2.7549	2.6500	2.6701	-2.905%	8,006	+68.533%
2025-06-10	2.8250	2.9700	2.6524	2.7500	+2.269%	12,831	+63.636%
2025-06-09	2.6900	2.7150	2.6800	2.6890	-3.620%	2,993	+67.348%
2025-06-06	2.5500	2.8700	2.5500	2.7900	+5.482%	16,583	+61.290%
2025-06-05	2.4900	2.7500	2.4133	2.6450	+9.751%	19,725	+70.132%
2025-06-04	2.5700	2.5800	2.3500	2.4100	-4.517%	26,928	+86.722%
2025-06-03	2.4900	2.6400	2.3300	2.5240	+0.159%	134,540	+78.288%
2025-06-02	2.8150	2.8700	2.4700	2.5200	-8.696%	35,375	+78.571%
2025-05-30	2.8700	2.9500	2.7600	2.7600	-7.383%	5,835	+63.043%
2025-05-29	2.9000	3.0000	2.7201	2.9800	+6.050%	33,719	+51.007%
2025-05-28	2.8700	2.9900	2.6842	2.8100	-6.020%	29,258	+60.142%
2025-05-27	3.1100	3.1100	2.8900	2.9900	-1.967%	18,225	+50.502%
2025-05-23	3.0100	3.0900	2.9600	3.0500	+2.178%	8,224	+47.541%
2025-05-22	3.0300	3.2000	2.9700	2.9850	+4.737%	30,318	+50.754%
2025-05-21	2.8100	3.1000	2.7300	2.8500	-0.766%	13,813	+57.895%
2025-05-20	2.6000	3.1800	2.4850	2.8720	+11.664%	42,396	+56.685%
2025-05-19	2.9100	3.1700	2.4900	2.5720	-10.383%	26,882	+74.961%
2025-05-16	2.9300	3.0500	2.6600	2.8700	-3.367%	24,810	+56.794%
2025-05-15	3.0500	3.1537	2.9600	2.9700	+0.338%	5,263	+51.515%
2025-05-14	3.1000	3.2500	2.9200	2.9600	-7.500%	20,006	+52.027%
2025-05-13	3.1100	3.2000	3.0800	3.2000	-0.683%	4,377	+40.625%
2025-05-12	3.4900	3.4900	3.2220	3.2220	-6.879%	5,657	+39.665%
2025-05-09	3.4500	3.7150	3.1250	3.4600	+4.848%	10,128	+30.058%
2025-05-08	3.6800	3.9100	3.2150	3.3000	-8.840%	34,876	+36.364%
2025-05-07	4.1800	4.1800	3.6200	3.6200	-12.349%	29,470	+24.309%
2025-05-06	4.0300	4.2000	3.7000	4.1300	+0.487%	23,399	+8.959%
2025-05-05	4.4000	4.4000	3.9350	4.1100	+2.750%	18,281	+9.489%
2025-05-02	3.9600	4.0200	3.6200	4.0000	-0.744%	4,727	+12.500%
2025-05-01	3.9700	4.2000	3.8400	4.0300	-0.494%	39,407	+11.663%
2025-04-30	3.8200	4.3645	3.8200	4.0500	+5.469%	71,900	+11.111%
2025-04-29	3.6700	3.9600	3.4300	3.8400	+5.205%	26,869	+17.188%
2025-04-28	3.7100	3.9600	3.6000	3.6500	+0.275%	17,580	+23.288%
2025-04-25	3.6600	3.9400	3.6000	3.6400	-0.410%	29,365	+23.626%
2025-04-24	3.5000	3.7400	3.5000	3.6550	+9.104%	8,239	+23.119%
2025-04-23	2.9600	3.4750	2.9200	3.3500	+11.667%	34,159	+34.328%
2025-04-22	2.9200	3.1800	2.9200	3.0000	+2.389%	4,117	+50.000%
2025-04-21	2.9800	3.0200	2.9100	2.9300	+0.687%	1,403	+53.584%
2025-04-17	3.0600	3.1900	2.8850	2.9100	-7.619%	31,054	+54.639%
2025-04-16	3.2800	3.3400	3.0000	3.1500	0.000%	37,582	+42.857%
2025-04-15	3.1800	3.3450	3.0300	3.1500	+3.279%	28,785	+42.857%
2025-04-14	2.9770	3.1399	2.6600	3.0500	+7.018%	64,753	+47.541%
2025-04-11	2.9100	2.9800	2.7300	2.8500	-5.000%	25,280	+57.895%
2025-04-10	3.4200	3.4200	2.5500	3.0000	-3.537%	25,373	+50.000%
2025-04-09	3.0800	3.1100	2.7000	3.1100	-0.797%	62,851	+44.695%
2025-04-08	3.4800	3.4800	2.9400	3.1350	-3.834%	19,547	+43.541%
2025-04-07	3.0600	3.5583	2.8700	3.2600	+0.308%	53,394	+38.037%
2025-04-04	3.2400	3.5000	2.9100	3.2500	+1.562%	13,190	+38.462%
2025-04-03	3.8000	3.8700	3.0500	3.2000	-15.789%	50,362	+40.625%
2025-04-02	3.6400	3.9900	3.4000	3.8000	+1.333%	25,754	+18.421%
2025-04-01	3.9000	3.9380	3.7500	3.7500	-5.303%	31,616	+20.000%
2025-03-31	3.5000	3.9600	3.2200	3.9600	+10.615%	50,655	+13.636%
2025-03-28	3.4100	3.5800	3.2500	3.5800	+4.678%	91,995	+25.698%
2025-03-27	3.3700	3.4500	3.2300	3.4200	-0.292%	16,047	+31.579%
2025-03-26	3.3000	3.4300	3.2000	3.4300	-0.580%	25,005	+31.195%
2025-03-25	3.1900	3.5200	3.1700	3.4500	+6.154%	46,688	+30.435%
2025-03-24	3.1100	3.2500	2.9000	3.2500	+10.169%	141,667	+38.462%
2025-03-21	2.9250	3.0200	2.8800	2.9500	-0.673%	10,042	+52.542%
2025-03-20	2.9500	3.1000	2.7847	2.9700	-1.329%	23,645	+51.515%
2025-03-19	2.8900	3.0199	2.7400	3.0100	+5.614%	44,410	+49.502%
2025-03-18	2.8300	2.8700	2.7200	2.8500	+1.423%	5,526	+57.895%
2025-03-17	2.9200	3.2100	2.7450	2.8100	-0.707%	18,051	+60.142%
2025-03-14	2.6300	2.9800	2.5600	2.8300	+5.597%	45,878	+59.011%
2025-03-13	2.6500	2.7000	2.4700	2.6800	+3.077%	11,839	+67.910%
2025-03-12	2.4800	2.8400	2.4300	2.6000	+5.691%	41,187	+73.077%
2025-03-11	2.3900	2.6500	2.2950	2.4600	+6.034%	59,217	+82.927%
2025-03-10	2.4000	2.4800	2.2000	2.3200	-8.661%	67,514	+93.966%
2025-03-07	2.6400	2.6400	2.4500	2.5400	+4.098%	14,887	+77.165%
2025-03-06	2.8744	2.8744	2.3900	2.4400	-8.271%	36,267	+84.426%
2025-03-05	2.5500	2.6600	2.4500	2.6600	+5.138%	40,900	+69.173%
2025-03-04	2.4800	2.6600	2.3905	2.5300	-0.394%	80,175	+77.866%
2025-03-03	2.7300	2.7500	2.4900	2.5400	-2.308%	29,927	+77.165%
2025-02-28	2.7300	2.7500	2.4200	2.6000	-1.141%	41,844	+73.077%
2025-02-27	2.9100	2.9100	2.5500	2.6300	-2.593%	34,485	+71.103%
2025-02-26	2.7500	2.8100	2.5500	2.7000	-3.226%	10,530	+66.667%
2025-02-25	2.7400	2.9300	2.5500	2.7900	+3.717%	78,280	+61.290%
2025-02-24	2.7100	2.7700	2.5850	2.6900	+1.128%	25,648	+67.286%
2025-02-21	3.0700	3.2500	2.5100	2.6600	-14.469%	68,252	+69.173%
2025-02-20	3.3100	3.4435	3.1000	3.1100	-7.164%	42,495	+44.695%
2025-02-19	3.0900	3.3869	3.0900	3.3500	+4.688%	15,284	+34.328%
2025-02-18	3.1400	3.2450	2.9800	3.2000	+4.918%	15,260	+40.625%
2025-02-14	3.0500	3.2000	2.7350	3.0500	+1.329%	84,458	+47.541%
2025-02-13	3.0200	3.1600	3.0100	3.0100	+0.669%	45,119	+49.502%
2025-02-12	2.5200	3.1650	2.5100	2.9900	+15.444%	110,956	+50.502%
2025-02-11	2.3300	2.5900	2.2000	2.5900	+14.602%	135,866	+73.745%
2025-02-10	2.1900	2.2600	2.1100	2.2600	0.000%	12,509	+99.115%
2025-02-07	2.1501	2.2600	1.9700	2.2600	+9.179%	35,235	+99.115%
2025-02-06	2.1000	2.1500	1.9573	2.0700	-1.429%	70,178	+117.391%
2025-02-05	2.2900	2.2900	2.0800	2.1000	-7.895%	61,426	+114.286%
2025-02-04	1.9800	2.3000	1.9000	2.2800	+14.573%	85,898	+97.368%
2025-02-03	2.0100	2.0300	1.9500	1.9900	-0.030%	15,092	+126.131%
2025-01-31	2.0500	2.0750	1.9700	1.9906	-0.470%	37,292	+126.062%
2025-01-30	2.1000	2.1099	1.9800	2.0000	+1.010%	287,063	+125.000%
2025-01-29	2.0000	2.0500	1.9550	1.9800	-0.503%	46,762	+127.273%
2025-01-28	2.1000	2.1000	1.8601	1.9900	0.000%	27,647	+126.131%
2025-01-27	2.2000	2.2400	1.9600	1.9900	-7.870%	44,629	+126.131%
2025-01-24	2.2000	2.2700	2.0200	2.1600	-4.000%	40,441	+108.333%
2025-01-23	2.3500	2.3500	2.0700	2.2500	-2.089%	52,746	+100.000%
2025-01-22	2.4000	2.4300	2.2600	2.2980	-4.250%	36,741	+95.822%

.dark-mode .Q7Y2WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7Y2WK{ color: #333333; background-color: white; border: 2px solid #333333; }SHMDSCHMID Group N.V. Class Astock NASDAQ

SHMD
SCHMID Group N.V. Class A
stock NASDAQ