SCHMID Group N.V. - Class A Ordinary Shares (SHMD)

Historical Prices For SCHMID Group N.V. - Class A Ordinary Shares (SHMD)

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	5.76	6.10	3.90	4.33	1,366,157	4.33
11/14/2025	4.93	6.02	4.72	5.49	580,881	5.49
11/13/2025	6.28	6.70	4.77	4.92	975,070	4.92
11/12/2025	5.98	5.98	5.24	5.65	130,628	5.65
11/11/2025	5.84	6.15	5.15	5.79	125,485	5.79
11/10/2025	5.24	5.95	5.13	5.94	265,596	5.94
11/07/2025	4.81	5.18	4.49	4.96	102,963	4.96
11/06/2025	4.94	5.22	4.85	4.87	57,721	4.87
11/05/2025	4.87	5.00	4.67	4.98	99,267	4.98
11/04/2025	4.62	5.11	4.55	4.83	85,580	4.83
11/03/2025	4.34	5.28	4.10	5.05	311,230	5.05
10/31/2025	4.03	4.42	3.90	4.40	155,152	4.40
10/30/2025	3.97	4.14	3.87	4.05	40,827	4.05
10/29/2025	4.03	4.14	3.94	4.00	84,704	4.00
10/28/2025	4.02	4.32	3.90	4.19	357,880	4.19
10/27/2025	3.67	4.21	3.67	4.14	178,305	4.14
10/24/2025	3.83	4.26	3.70	3.90	256,428	3.90
10/23/2025	3.55	4.13	3.55	3.83	207,847	3.83
10/22/2025	4.19	4.69	3.45	3.88	9,344,297	3.88
10/21/2025	4.06	4.15	3.50	4.03	189,448	4.03
10/20/2025	4.25	4.28	3.88	4.11	61,408	4.11
10/17/2025	3.58	4.50	3.58	4.16	114,644	4.16
10/16/2025	3.86	4.10	3.61	3.63	110,123	3.63
10/15/2025	3.09	4.10	3.00	4.00	348,286	4.00
10/14/2025	2.51	3.20	2.40	3.13	173,726	3.13
10/13/2025	2.60	2.60	2.44	2.55	16,765	2.55
10/10/2025	2.50	2.69	2.44	2.63	31,582	2.63
10/09/2025	2.65	2.70	2.33	2.55	37,426	2.55
10/08/2025	2.72	3.34	2.32	2.50	178,150	2.50
10/07/2025	2.72	2.95	2.33	2.71	96,004	2.71
10/06/2025	3.09	3.29	2.52	2.73	175,943	2.73
10/03/2025	2.89	3.10	2.84	3.04	19,437	3.04
10/02/2025	3.00	3.10	2.78	2.89	12,709	2.89
10/01/2025	2.72	3.11	2.72	2.90	33,561	2.90
9/30/2025	3.12	3.25	2.80	2.83	55,250	2.83
9/29/2025	3.17	3.17	3.00	3.10	28,155	3.10
9/26/2025	3.07	3.48	3.05	3.28	80,320	3.28
9/25/2025	2.75	3.08	2.68	2.95	35,120	2.95
9/24/2025	2.87	3.03	2.61	2.76	94,562	2.76
9/23/2025	3.22	3.22	2.78	2.81	106,057	2.81
9/22/2025	2.58	3.10	2.57	3.02	68,698	3.02
9/19/2025	2.51	2.71	2.38	2.57	55,305	2.57
9/18/2025	2.12	2.47	2.12	2.38	33,705	2.38
9/17/2025	2.14	2.32	2.07	2.22	41,580	2.22
9/16/2025	2.13	2.18	2.00	2.18	45,101	2.18
9/15/2025	2.15	2.20	2.10	2.20	12,914	2.20
9/12/2025	2.21	2.27	2.07	2.10	27,286	2.10
9/11/2025	2.17	2.48	2.17	2.20	107,926	2.20
9/10/2025	2.12	2.39	2.11	2.19	26,868	2.19
9/09/2025	2.15	2.36	2.14	2.22	18,936	2.22
9/08/2025	2.28	2.40	2.03	2.15	87,898	2.15
9/05/2025	2.43	2.73	2.30	2.37	68,382	2.37
9/04/2025	2.54	2.54	2.40	2.41	20,832	2.41
9/03/2025	2.55	2.68	2.48	2.48	13,836	2.48
9/02/2025	2.69	2.69	2.54	2.58	12,168	2.58
8/29/2025	2.67	2.69	2.64	2.67	11,413	2.67
8/28/2025	2.62	2.69	2.62	2.63	866	2.63
8/27/2025	2.67	2.78	2.52	2.64	27,183	2.64
8/26/2025	2.66	2.75	2.58	2.75	3,090	2.75
8/25/2025	2.62	2.75	2.56	2.73	57,056	2.73
8/22/2025	2.50	2.78	2.50	2.53	52,322	2.53
8/21/2025	2.56	2.64	2.54	2.64	3,472	2.64
8/20/2025	2.55	2.65	2.49	2.62	5,660	2.62
8/19/2025	2.55	2.69	2.55	2.60	12,827	2.60
8/18/2025	2.57	2.69	2.41	2.56	8,694	2.56