MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHMD — SCHMID Group N.V. Class A Ordinary Shares
NasdaqSCHMID Group N.V. Class A Ordinary Shares
$3.97
-0.52(-11.58%)
- O
- 4.32
- H
- 4.35
- L
- 3.91
- V
- 962.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.97
Period Return+8.77%
Period High$10.65
Period Low$2.00
Avg Daily Volume535.5K
Total Trading Days365
SHMD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.32 | $4.35 | $3.91 | $3.97 | $-0.52 | -11.58% | 962,992 | $4.09 | $3.91 $4.35 |
| Oct 7, 2026 | $4.29 | $4.51 | $4.25 | $4.49 | +$0.06 | +1.35% | 647,646 | $4.37 | $4.25 $4.51 |
| Oct 6, 2026 | $4.46 | $4.68 | $4.35 | $4.43 | $-0.07 | -1.56% | 702,262 | $4.52 | $4.35 $4.68 |
| Oct 5, 2026 | $4.55 | $4.55 | $4.38 | $4.50 | $-0.07 | -1.53% | 543,523 | $4.48 | $4.38 $4.55 |
| Oct 2, 2026 | $4.44 | $4.72 | $4.44 | $4.57 | +$0.13 | +2.81% | 726,051 | $4.56 | $4.44 $4.72 |
| Oct 1, 2026 | $4.80 | $4.88 | $4.26 | $4.45 | $-0.42 | -8.54% | 1,470,364 | $4.45 | $4.26 $4.88 |
| Sep 30, 2026 | $4.51 | $4.98 | $4.41 | $4.86 | +$0.37 | +8.24% | 1,527,403 | $4.75 | $4.41 $4.98 |
| Sep 29, 2026 | $4.31 | $4.95 | $4.30 | $4.49 | +$0.12 | +2.63% | 2,028,527 | $4.63 | $4.30 $4.95 |
| Sep 28, 2026 | $4.68 | $5.07 | $4.36 | $4.38 | +$0.01 | +0.11% | 5,348,474 | $4.73 | $4.36 $5.07 |
| Sep 25, 2026 | $3.62 | $5.01 | $3.48 | $4.37 | +$0.75 | +20.72% | 13,070,082 | $4.41 | $3.48 $5.01 |
| Sep 24, 2026 | $3.65 | $3.86 | $3.56 | $3.62 | $-0.06 | -1.63% | 524,062 | $3.72 | $3.56 $3.86 |
| Sep 23, 2026 | $3.61 | $3.85 | $3.52 | $3.68 | +$0.09 | +2.51% | 409,276 | $3.68 | $3.52 $3.85 |
| Sep 22, 2026 | $3.53 | $3.71 | $3.42 | $3.59 | +$0.06 | +1.70% | 457,201 | $3.59 | $3.42 $3.71 |
| Sep 21, 2026 | $3.75 | $3.75 | $3.51 | $3.53 | $-0.16 | -4.34% | 381,824 | $3.61 | $3.51 $3.75 |
| Sep 18, 2026 | $3.57 | $3.70 | $3.51 | $3.69 | +$0.15 | +4.24% | 530,902 | $3.63 | $3.51 $3.70 |
| Sep 17, 2026 | $3.35 | $3.59 | $3.34 | $3.54 | +$0.23 | +6.79% | 337,542 | $3.52 | $3.34 $3.59 |
| Sep 16, 2026 | $3.25 | $3.32 | $3.13 | $3.32 | +$0.12 | +3.59% | 259,068 | $3.24 | $3.13 $3.32 |
| Sep 15, 2026 | $3.19 | $3.30 | $3.09 | $3.20 | +$0.03 | +0.95% | 297,173 | $3.16 | $3.09 $3.30 |
| Sep 14, 2026 | $3.22 | $3.36 | $3.15 | $3.17 | $-0.21 | -6.21% | 377,785 | $3.23 | $3.15 $3.36 |
| Sep 11, 2026 | $3.30 | $3.58 | $3.26 | $3.38 | +$0.15 | +4.64% | 595,697 | $3.44 | $3.26 $3.58 |
| Sep 10, 2026 | $3.38 | $3.49 | $3.21 | $3.23 | $-0.20 | -5.83% | 390,325 | $3.29 | $3.21 $3.49 |
| Sep 9, 2026 | $3.47 | $3.65 | $3.30 | $3.43 | +$0.08 | +2.39% | 975,744 | $3.46 | $3.30 $3.65 |
| Sep 8, 2026 | $3.29 | $3.44 | $3.20 | $3.35 | +$0.20 | +6.35% | 574,882 | $3.35 | $3.20 $3.44 |
| Sep 4, 2026 | $3.12 | $3.22 | $3.08 | $3.15 | +$0.05 | +1.61% | 309,550 | $3.14 | $3.08 $3.22 |
| Sep 3, 2026 | $3.24 | $3.27 | $3.08 | $3.10 | $-0.17 | -5.20% | 357,770 | $3.12 | $3.08 $3.27 |
| Sep 2, 2026 | $3.08 | $3.34 | $3.08 | $3.27 | +$0.16 | +5.14% | 362,642 | $3.22 | $3.08 $3.34 |
| Sep 1, 2026 | $3.03 | $3.18 | $3.01 | $3.11 | +$0.03 | +0.81% | 995,458 | $3.11 | $3.01 $3.18 |
| Aug 31, 2026 | $3.25 | $3.36 | $3.08 | $3.09 | +$0.08 | +2.66% | 707,595 | $3.20 | $3.08 $3.36 |
| Aug 28, 2026 | $3.38 | $3.45 | $2.99 | $3.01 | $-0.40 | -11.62% | 733,563 | $3.14 | $2.99 $3.45 |
| Aug 27, 2026 | $3.16 | $3.58 | $3.16 | $3.40 | +$0.23 | +7.26% | 833,763 | $3.39 | $3.16 $3.58 |