SCHMID Group N.V. Stock Price History
NASDAQ: SHMDTechnologyIndustrial Machinery/ComponentsUSD
3.82-0.15 (-3.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHMD price history at a glance
The price history for SCHMID Group N.V. (SHMD) on this page begins on April 29, 2024, when the stock closed at $4.04; it most recently closed at $3.82 on October 5, 2026. The highest price in this record is $10.65, reached on February 2, 2026; the latest close is 64.1% below that peak. Over roughly 2 years the share price changed -5.4%, a -2.3% compound annual price return (excluding dividends).
In the last 12 months alone, SHMD has gained 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $10.65
- Date of high
- Feb 2, 2026
- Low since 2024
- $1.86
- Date of low
- Jan 27, 2025
- 52-week high
- $10.65
- 52-week low
- $2.40
- Last close
- $3.82
SHMD returns
1 week
-16.41%
1 month
+11.37%
3 months
-14.16%
6 months
-29.52%
Year to date
-38.34%
1 year
+49.80%
SHMD price return, excluding dividends.
SHMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.82 | -49.07% |
| 2025 | 7.50 | +149.17% |
| 2024* | 3.01 | -25.50% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SHMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.00 | 4.03 | 3.78 | 3.82 | -3.78% | |
| 4.32 | 4.35 | 3.91 | 3.97 | -11.58% | |
| 4.29 | 4.51 | 4.25 | 4.49 | +1.35% | |
| 4.46 | 4.68 | 4.35 | 4.43 | -1.56% | |
| 4.55 | 4.55 | 4.38 | 4.50 | -1.53% | |
| 4.44 | 4.72 | 4.44 | 4.57 | +2.81% | |
| 4.80 | 4.88 | 4.26 | 4.45 | -8.54% | |
| 4.51 | 4.98 | 4.41 | 4.86 | +8.24% | |
| 4.31 | 4.95 | 4.30 | 4.49 | +2.63% | |
| 4.68 | 5.07 | 4.36 | 4.38 | +0.11% | |
| 3.62 | 5.01 | 3.48 | 4.37 | +20.72% | |
| 3.65 | 3.86 | 3.56 | 3.62 | -1.63% | |
| 3.61 | 3.85 | 3.52 | 3.68 | +2.51% | |
| 3.53 | 3.71 | 3.42 | 3.59 | +1.70% | |
| 3.75 | 3.75 | 3.51 | 3.53 | -4.34% | |
| 3.57 | 3.70 | 3.51 | 3.69 | +4.24% | |
| 3.35 | 3.59 | 3.34 | 3.54 | +6.79% | |
| 3.25 | 3.32 | 3.13 | 3.32 | +3.59% | |
| 3.19 | 3.30 | 3.09 | 3.20 | +0.95% | |
| 3.22 | 3.36 | 3.15 | 3.17 | -6.21% | |
| 3.30 | 3.58 | 3.26 | 3.38 | +4.64% | |
| 3.38 | 3.49 | 3.21 | 3.23 | -5.83% | |
| 3.47 | 3.66 | 3.30 | 3.43 | +2.39% | |
| 3.29 | 3.44 | 3.20 | 3.35 | +6.35% | |
| 3.12 | 3.22 | 3.08 | 3.15 | +1.61% | |
| 3.24 | 3.27 | 3.08 | 3.10 | -5.20% | |
| 3.08 | 3.34 | 3.08 | 3.27 | +5.14% | |
| 3.03 | 3.18 | 3.01 | 3.11 | +0.81% | |
| 3.25 | 3.36 | 3.08 | 3.09 | +2.66% | |
| 3.38 | 3.45 | 2.99 | 3.01 | -11.62% | |
| 3.16 | 3.58 | 3.16 | 3.40 | +7.26% | |
| 3.38 | 3.38 | 2.93 | 3.17 | -7.31% | |
| 4.55 | 4.78 | 3.39 | 3.42 | -29.48% | |
| 4.80 | 4.90 | 4.51 | 4.85 | -1.22% | |
| 4.82 | 4.93 | 4.61 | 4.91 | +2.08% | |
| 4.73 | 4.90 | 4.65 | 4.81 | +0.42% | |
| 5.18 | 5.26 | 4.73 | 4.79 | -8.41% | |
| 5.21 | 5.43 | 5.05 | 5.23 | -7.92% | |
| 5.39 | 5.79 | 5.31 | 5.68 | +4.22% | |
| 5.45 | 5.69 | 5.33 | 5.45 | -0.91% | |
| 5.32 | 5.60 | 5.27 | 5.50 | +3.58% | |
| 5.12 | 5.45 | 5.09 | 5.31 | +6.20% | |
| 4.91 | 5.20 | 4.91 | 5.00 | +2.04% | |
| 5.06 | 5.42 | 4.86 | 4.90 | +3.81% | |
| 4.44 | 4.74 | 4.41 | 4.72 | +6.31% | |
| 4.41 | 4.68 | 4.37 | 4.44 | 0.00% | |
| 4.65 | 4.69 | 4.40 | 4.44 | -3.48% | |
| 4.42 | 4.71 | 4.31 | 4.60 | +7.98% | |
| 4.13 | 4.30 | 4.01 | 4.26 | +4.41% | |
| 4.04 | 4.19 | 3.90 | 4.08 | +0.99% | |
| 3.67 | 4.12 | 3.67 | 4.04 | +11.60% | |
| 3.95 | 4.02 | 3.60 | 3.62 | -9.73% | |
| 4.20 | 4.20 | 3.82 | 4.01 | -6.53% | |
| 4.18 | 4.50 | 4.02 | 4.29 | +4.25% | |
| 4.34 | 4.40 | 4.10 | 4.12 | -5.84% | |
| 4.20 | 4.42 | 4.20 | 4.37 | -0.23% | |
| 4.29 | 4.58 | 4.29 | 4.38 | -1.13% | |
| 4.25 | 4.54 | 4.22 | 4.43 | +5.73% | |
| 4.24 | 4.38 | 4.06 | 4.19 | -1.41% | |
| 4.14 | 4.29 | 4.00 | 4.25 | -1.39% | |
| 4.25 | 4.57 | 4.11 | 4.31 | -0.69% | |
| 4.99 | 5.05 | 4.33 | 4.34 | -3.98% | |
| 4.37 | 4.59 | 4.35 | 4.52 | +3.91% | |
| 4.37 | 4.43 | 4.18 | 4.35 | -2.25% | |
| 4.91 | 5.15 | 4.35 | 4.45 | -11.35% | |
| 5.00 | 5.23 | 4.85 | 5.02 | +0.60% | |
| 5.00 | 5.01 | 4.55 | 4.99 | +5.72% | |
| 5.36 | 5.42 | 4.71 | 4.72 | -14.34% | |
| 5.51 | 5.79 | 5.42 | 5.51 | -0.90% | |
| 6.21 | 6.40 | 5.42 | 5.56 | -8.85% | |
| 6.11 | 6.24 | 5.84 | 6.10 | -2.56% | |
| 6.20 | 6.33 | 6.10 | 6.26 | +1.95% | |
| 5.75 | 6.29 | 5.66 | 6.14 | +7.34% | |
| 5.51 | 5.89 | 5.45 | 5.72 | +0.53% | |
| 6.00 | 6.01 | 5.60 | 5.69 | -2.57% | |
| 6.37 | 6.37 | 5.67 | 5.84 | -8.46% | |
| 6.62 | 6.65 | 6.26 | 6.38 | -5.62% | |
| 6.88 | 7.21 | 6.55 | 6.76 | +3.36% | |
| 6.79 | 7.00 | 6.33 | 6.54 | -3.68% | |
| 6.51 | 6.86 | 6.38 | 6.79 | +9.69% | |
| 6.98 | 7.00 | 6.06 | 6.19 | -0.64% | |
| 5.62 | 6.27 | 5.50 | 6.23 | +15.80% | |
| 5.69 | 5.87 | 5.29 | 5.38 | -5.94% | |
| 5.09 | 5.87 | 5.00 | 5.72 | +14.40% | |
| 4.96 | 5.28 | 4.90 | 5.00 | +0.81% | |
| 5.20 | 5.54 | 4.67 | 4.96 | -5.61% | |
| 5.30 | 5.39 | 4.96 | 5.26 | +4.06% | |
| 6.30 | 6.30 | 4.97 | 5.05 | -18.94% | |
| 6.08 | 6.35 | 5.88 | 6.23 | -2.96% | |
| 6.60 | 6.60 | 5.86 | 6.42 | -3.17% | |
| 6.74 | 7.00 | 6.44 | 6.63 | -0.15% | |
| 6.54 | 6.69 | 6.26 | 6.64 | -0.45% | |
| 7.00 | 7.08 | 6.30 | 6.67 | -3.47% | |
| 6.88 | 7.29 | 6.56 | 6.91 | +0.73% | |
| 7.46 | 7.65 | 6.62 | 6.86 | -8.53% | |
| 7.70 | 8.18 | 7.28 | 7.50 | +0.13% | |
| 7.50 | 8.18 | 7.26 | 7.49 | +0.54% | |
| 6.87 | 7.54 | 6.82 | 7.45 | +6.73% | |
| 7.45 | 7.90 | 6.73 | 6.98 | -4.12% | |
| 7.09 | 7.78 | 6.80 | 7.28 | -2.67% | |
| 6.88 | 7.73 | 6.70 | 7.48 | +8.88% | |
| 6.35 | 6.91 | 6.20 | 6.87 | +3.46% | |
| 6.22 | 6.75 | 6.20 | 6.64 | +7.62% | |
| 6.06 | 6.21 | 5.79 | 6.17 | +3.52% | |
| 5.85 | 5.99 | 5.61 | 5.96 | -0.50% | |
| 6.13 | 6.44 | 5.75 | 5.99 | -0.17% | |
| 6.00 | 6.65 | 5.91 | 6.00 | +5.82% | |
| 5.52 | 5.75 | 5.30 | 5.67 | +1.25% | |
| 5.40 | 5.68 | 5.26 | 5.60 | +5.86% | |
| 5.39 | 5.69 | 5.25 | 5.29 | -0.38% | |
| 6.20 | 6.21 | 5.29 | 5.31 | -16.64% | |
| 5.84 | 6.39 | 5.81 | 6.37 | +7.60% | |
| 5.83 | 5.97 | 5.50 | 5.92 | -0.34% | |
| 6.01 | 6.11 | 5.73 | 5.94 | -0.17% | |
| 5.90 | 6.03 | 5.50 | 5.95 | -2.54% | |
| 6.86 | 6.93 | 6.02 | 6.11 | -12.41% | |
| 6.50 | 7.35 | 6.01 | 6.97 | +11.70% | |
| 6.70 | 7.40 | 6.13 | 6.24 | -3.85% | |
| 6.40 | 6.63 | 6.29 | 6.49 | +4.85% | |
| 6.70 | 6.76 | 6.11 | 6.19 | -4.18% | |
| 6.81 | 7.09 | 6.22 | 6.46 | -6.38% | |
| 5.71 | 7.08 | 5.71 | 6.90 | +24.55% | |
| 5.89 | 5.90 | 5.50 | 5.54 | -4.65% | |
| 5.77 | 5.85 | 5.52 | 5.81 | +2.47% | |
| 6.00 | 6.24 | 5.63 | 5.67 | -3.08% | |
| 5.34 | 5.92 | 5.29 | 5.85 | +7.93% | |
| 6.23 | 6.25 | 5.38 | 5.42 | -9.06% | |
| 5.40 | 6.14 | 5.32 | 5.96 | +9.36% | |
| 5.97 | 6.05 | 5.41 | 5.45 | -0.18% | |
| 5.07 | 5.65 | 4.93 | 5.46 | +5.61% | |
| 5.43 | 5.43 | 4.91 | 5.17 | -3.36% | |
| 4.96 | 5.61 | 4.92 | 5.35 | +4.70% | |
| 5.35 | 5.61 | 4.99 | 5.11 | -3.58% | |
| 5.49 | 5.70 | 4.97 | 5.30 | -3.28% | |
| 5.88 | 5.88 | 4.88 | 5.48 | -7.90% | |
| 6.47 | 6.66 | 5.80 | 5.95 | -9.85% | |
| 7.15 | 7.38 | 6.41 | 6.60 | -11.05% | |
| 6.68 | 7.48 | 6.68 | 7.42 | +13.11% | |
| 6.35 | 6.94 | 6.35 | 6.56 | +1.71% | |
| 6.27 | 6.84 | 6.27 | 6.45 | +5.39% | |
| 6.78 | 6.90 | 5.92 | 6.12 | -6.13% | |
| 6.53 | 6.64 | 6.21 | 6.52 | -3.98% | |
| 6.84 | 7.10 | 6.65 | 6.79 | -2.16% | |
| 6.42 | 7.19 | 6.42 | 6.94 | +6.44% | |
| 6.39 | 6.91 | 6.31 | 6.52 | +3.33% | |
| 7.05 | 7.15 | 6.30 | 6.31 | -8.55% | |
| 6.77 | 7.27 | 6.41 | 6.90 | +0.44% | |
| 6.88 | 7.31 | 6.36 | 6.87 | +10.63% | |
| 6.43 | 7.08 | 6.00 | 6.21 | -2.66% | |
| 5.81 | 6.45 | 5.70 | 6.38 | +6.87% | |
| 7.00 | 7.10 | 5.75 | 5.97 | -17.77% | |
| 8.27 | 8.53 | 7.00 | 7.26 | -13.37% | |
| 8.04 | 9.60 | 7.57 | 8.38 | +30.73% | |
| 6.50 | 6.84 | 6.08 | 6.41 | -6.42% | |
| 6.20 | 7.66 | 6.17 | 6.85 | +6.04% | |
| 6.56 | 6.79 | 6.22 | 6.46 | -4.15% | |
| 7.22 | 7.22 | 6.52 | 6.74 | -3.99% | |
| 7.00 | 7.34 | 6.52 | 7.02 | -4.36% | |
| 6.98 | 7.76 | 6.98 | 7.34 | +5.76% | |
| 7.67 | 7.91 | 6.91 | 6.94 | -11.48% | |
| 7.90 | 8.13 | 7.63 | 7.84 | +0.64% | |
| 7.00 | 7.90 | 6.98 | 7.79 | +7.08% | |
| 7.82 | 8.02 | 6.80 | 7.28 | -9.85% | |
| 7.55 | 8.20 | 7.04 | 8.07 | +6.89% | |
| 8.54 | 9.15 | 7.34 | 7.55 | -13.12% | |
| 9.66 | 9.66 | 7.77 | 8.69 | -9.85% | |
| 10.10 | 10.10 | 9.13 | 9.64 | -1.43% | |
| 9.95 | 10.25 | 9.44 | 9.78 | -1.31% | |
| 10.40 | 10.49 | 9.63 | 9.91 | -4.89% | |
| 9.26 | 10.65 | 9.26 | 10.42 | +14.63% | |
| 9.07 | 10.00 | 8.51 | 9.09 | -3.09% | |
| 9.67 | 9.70 | 8.40 | 9.38 | -2.49% | |
| 10.25 | 10.30 | 9.05 | 9.62 | -2.53% | |
| 9.08 | 10.56 | 9.06 | 9.87 | +9.42% | |
| 8.85 | 9.30 | 8.53 | 9.02 | +1.81% | |
| 9.20 | 9.31 | 8.18 | 8.86 | -1.77% | |
| 9.00 | 9.31 | 8.33 | 9.02 | +4.16% | |
| 8.20 | 8.69 | 7.87 | 8.66 | +6.13% | |
| 8.00 | 8.49 | 7.59 | 8.16 | -0.43% | |
| 8.75 | 8.83 | 8.07 | 8.20 | -5.70% | |
| 9.17 | 9.22 | 8.08 | 8.69 | +2.36% | |
| 9.20 | 9.98 | 8.03 | 8.49 | -7.62% | |
| 8.08 | 9.55 | 7.96 | 9.19 | +10.99% | |
| 7.71 | 8.39 | 7.50 | 8.28 | +7.25% | |
| 7.59 | 8.04 | 7.47 | 7.72 | +4.47% | |
| 7.76 | 7.98 | 7.33 | 7.39 | -6.93% | |
| 7.60 | 8.38 | 7.38 | 7.94 | +3.93% | |
| 8.59 | 8.75 | 7.35 | 7.64 | -10.85% | |
| 8.37 | 9.08 | 8.11 | 8.57 | +3.25% | |
| 7.37 | 9.00 | 7.00 | 8.30 | +10.67% | |
| 7.30 | 8.00 | 7.00 | 7.50 | +2.74% | |
| 7.75 | 7.75 | 6.80 | 7.30 | -4.70% | |
| 7.51 | 8.00 | 7.20 | 7.66 | +2.13% | |
| 6.48 | 7.60 | 6.34 | 7.50 | +21.07% | |
| 6.39 | 6.71 | 6.17 | 6.20 | -0.56% | |
| 6.06 | 6.49 | 6.00 | 6.23 | +1.14% | |
| 5.76 | 6.24 | 5.28 | 6.16 | +5.12% | |
| 5.33 | 6.52 | 5.33 | 5.86 | +16.73% | |
| 4.93 | 5.13 | 4.72 | 5.02 | +1.01% | |
| 4.93 | 5.14 | 4.70 | 4.97 | +0.40% | |
| 5.16 | 5.40 | 4.91 | 4.95 | -2.37% | |
| 4.39 | 5.16 | 4.39 | 5.07 | +17.63% | |
| 4.16 | 4.60 | 4.15 | 4.31 | -0.46% | |
| 4.71 | 5.10 | 3.87 | 4.33 | -8.26% | |
| 5.01 | 5.11 | 4.70 | 4.72 | -6.35% | |
| 5.23 | 5.27 | 4.80 | 5.04 | -1.95% | |
| 5.31 | 5.47 | 4.79 | 5.14 | -0.77% | |
| 4.81 | 5.35 | 4.69 | 5.18 | +8.60% | |
| 4.69 | 5.00 | 4.63 | 4.77 | -1.45% | |
| 4.65 | 5.02 | 4.39 | 4.84 | +3.20% | |
| 4.66 | 5.06 | 4.41 | 4.69 | +0.43% | |
| 5.12 | 5.45 | 4.61 | 4.67 | -8.79% | |
| 4.80 | 5.26 | 4.05 | 5.12 | +7.79% | |
| 5.10 | 5.10 | 4.49 | 4.75 | -7.23% | |
| 4.65 | 5.25 | 4.55 | 5.12 | +10.11% | |
| 4.73 | 4.90 | 4.50 | 4.65 | -4.12% | |
| 4.59 | 5.00 | 4.55 | 4.85 | +5.21% | |
| 4.20 | 4.61 | 4.09 | 4.61 | +11.62% | |
| 3.80 | 4.29 | 3.72 | 4.13 | +8.12% | |
| 4.18 | 4.32 | 3.54 | 3.82 | -7.95% | |
| 3.85 | 4.32 | 3.71 | 4.15 | +7.24% | |
| 4.22 | 4.64 | 3.79 | 3.87 | -6.52% | |
| 3.85 | 4.31 | 3.78 | 4.14 | +10.11% | |
| 4.22 | 4.31 | 3.59 | 3.76 | -13.16% | |
| 5.76 | 6.10 | 3.90 | 4.33 | -21.13% | |
| 4.93 | 6.02 | 4.72 | 5.49 | +11.59% | |
| 6.28 | 6.70 | 4.77 | 4.92 | -12.92% | |
| 5.98 | 5.98 | 5.24 | 5.65 | -2.42% | |
| 5.84 | 6.15 | 5.15 | 5.79 | -2.53% | |
| 5.24 | 5.95 | 5.13 | 5.94 | +19.76% | |
| 4.81 | 5.18 | 4.49 | 4.96 | +1.85% | |
| 4.94 | 5.22 | 4.85 | 4.87 | -2.21% | |
| 4.87 | 5.00 | 4.67 | 4.98 | +3.21% | |
| 4.62 | 5.11 | 4.55 | 4.83 | -4.46% | |
| 4.34 | 5.28 | 4.10 | 5.05 | +14.77% | |
| 4.03 | 4.42 | 3.90 | 4.40 | +8.51% | |
| 3.97 | 4.14 | 3.87 | 4.06 | +1.37% | |
| 4.03 | 4.14 | 3.94 | 4.00 | -4.53% | |
| 4.02 | 4.32 | 3.90 | 4.19 | +1.21% | |
| 3.67 | 4.21 | 3.67 | 4.14 | +6.15% | |
| 3.83 | 4.26 | 3.70 | 3.90 | +1.83% | |
| 3.55 | 4.13 | 3.55 | 3.83 | -1.29% | |
| 4.19 | 4.69 | 3.45 | 3.88 | -3.72% | |
| 4.06 | 4.15 | 3.50 | 4.03 | -1.95% | |
| 4.25 | 4.28 | 3.88 | 4.11 | -1.20% | |
| 3.58 | 4.50 | 3.58 | 4.16 | +14.60% | |
| 3.86 | 4.10 | 3.61 | 3.63 | -9.25% | |
| 3.09 | 4.10 | 3.01 | 4.00 | +27.80% | |
| 2.51 | 3.20 | 2.40 | 3.13 | +22.75% | |
| 2.60 | 2.60 | 2.44 | 2.55 | -3.04% | |
| 2.50 | 2.69 | 2.44 | 2.63 | +3.14% | |
| 2.65 | 2.70 | 2.33 | 2.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHMD chart for longer ranges.