SHMDW Historical Prices
SCHMID Group N.V. Warrants · daily open, high, low, close & volume
Trading days
242
Period high
3.75
Period low
0.2700
Period change
-14.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.5350 | 0.5350 | 0.2800 | 0.5000 | -13.60% | 46,801 |
| Nov 4, 2026 | 0.7050 | 0.7800 | 0.5251 | 0.5787 | -15.52% | 13,318 |
| Nov 2, 2026 | 0.7699 | 0.7699 | 0.6850 | 0.6850 | -0.72% | 2,142 |
| Oct 30, 2026 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -8.01% | 2,412 |
| Oct 28, 2026 | 0.6300 | 0.7899 | 0.6300 | 0.7501 | +25.02% | 6,330 |
| Oct 27, 2026 | 0.6750 | 0.6750 | 0.6000 | 0.6000 | -0.12% | 10,853 |
| Oct 26, 2026 | 0.5700 | 0.6500 | 0.5601 | 0.6007 | -11.01% | 2,642 |
| Oct 23, 2026 | 1.05 | 1.05 | 0.6001 | 0.6750 | +10.66% | 6,642 |
| Oct 22, 2026 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -11.65% | 4,412 |
| Oct 21, 2026 | 0.5700 | 0.8899 | 0.5700 | 0.6904 | -1.37% | 11,173 |
| Oct 20, 2026 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +20.69% | 149 |
| Oct 19, 2026 | 0.5800 | 0.5801 | 0.5800 | 0.5800 | -3.33% | 1,230 |
| Oct 16, 2026 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +0.00% | 6,822 |
| Oct 15, 2026 | 0.8450 | 0.8450 | 0.5950 | 0.6000 | -21.16% | 18,873 |
| Oct 14, 2026 | 0.8900 | 0.8900 | 0.7600 | 0.7610 | -14.49% | 8,968 |
| Oct 13, 2026 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.10% | 885 |
| Oct 9, 2026 | 1.05 | 1.12 | 0.9100 | 0.9900 | -5.71% | 38,025 |
| Oct 8, 2026 | 1.16 | 1.19 | 1.01 | 1.05 | -8.70% | 5,609 |
| Oct 7, 2026 | 1.01 | 1.24 | 0.9300 | 1.15 | +8.49% | 35,653 |
| Oct 6, 2026 | 1.09 | 1.13 | 0.9900 | 1.06 | -7.83% | 56,338 |
| Oct 5, 2026 | 1.17 | 1.40 | 1.15 | 1.15 | -10.85% | 5,922 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.05 | 1.29 | +12.17% | 34,171 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.15 | 1.15 | -11.54% | 12,646 |
| Sep 30, 2026 | 1.32 | 1.46 | 1.28 | 1.30 | +4.00% | 58,962 |
| Sep 29, 2026 | 1.29 | 1.38 | 1.16 | 1.25 | +15.74% | 55,374 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.08 | 1.08 | -20.59% | 48,831 |
| Sep 25, 2026 | 0.8080 | 2.15 | 0.8080 | 1.36 | +62.68% | 282,015 |
| Sep 24, 2026 | 0.8240 | 0.9800 | 0.7960 | 0.8360 | +2.64% | 72,630 |
| Sep 23, 2026 | 0.8280 | 0.8990 | 0.8140 | 0.8145 | -4.74% | 53,907 |
| Sep 22, 2026 | 0.7600 | 0.8550 | 0.7600 | 0.8550 | +12.50% | 2,929 |
| Sep 21, 2026 | 0.8150 | 0.8150 | 0.7400 | 0.7600 | -5.71% | 27,962 |
| Sep 18, 2026 | 0.7050 | 0.8060 | 0.5900 | 0.8060 | +18.53% | 104,980 |
| Sep 17, 2026 | 0.6400 | 0.7249 | 0.6119 | 0.6800 | +19.30% | 18,960 |
| Sep 16, 2026 | 0.6110 | 0.8000 | 0.5600 | 0.5700 | -17.39% | 50,356 |
| Sep 15, 2026 | 0.6700 | 0.8000 | 0.5900 | 0.6900 | -11.54% | 112,574 |
| Sep 11, 2026 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | -4.88% | 20,115 |
| Sep 9, 2026 | 0.9500 | 0.9500 | 0.7800 | 0.8200 | +1.98% | 93,822 |
| Sep 8, 2026 | 0.8120 | 0.8850 | 0.8040 | 0.8041 | +0.89% | 52,497 |
| Sep 4, 2026 | 0.7986 | 0.8000 | 0.7427 | 0.7970 | +12.24% | 40,091 |
| Sep 3, 2026 | 0.8160 | 0.8780 | 0.7100 | 0.7101 | -11.81% | 45,731 |
| Sep 2, 2026 | 0.8600 | 0.8600 | 0.7806 | 0.8052 | +4.29% | 45,162 |
| Aug 31, 2026 | 0.8701 | 0.8701 | 0.7700 | 0.7721 | -6.99% | 97,322 |
| Aug 28, 2026 | 0.9400 | 0.9500 | 0.8246 | 0.8301 | -7.77% | 133,383 |
| Aug 27, 2026 | 1.10 | 1.10 | 0.9000 | 0.9000 | +1.11% | 59,705 |
| Aug 26, 2026 | 1.06 | 1.06 | 0.7431 | 0.8901 | -22.59% | 94,999 |
| Aug 25, 2026 | 1.25 | 1.38 | 0.8900 | 1.15 | -10.16% | 178,163 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | -9.22% | 988 |
| Aug 21, 2026 | 1.35 | 1.46 | 1.35 | 1.41 | +8.46% | 1,717 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | -4.41% | 3,415 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.36 | 1.36 | -13.65% | 16,756 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | -8.96% | 11,985 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | +3.59% | 1,843 |
| Aug 14, 2026 | 1.67 | 1.73 | 1.67 | 1.67 | +1.21% | 2,602 |
| Aug 13, 2026 | 1.59 | 1.72 | 1.59 | 1.65 | +5.10% | 33,352 |
| Aug 12, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | +1.95% | 15,459 |
| Aug 11, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | -0.65% | 30,412 |
| Aug 10, 2026 | 1.45 | 1.57 | 1.31 | 1.55 | +18.32% | 54,624 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | +6.50% | 10,471 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.21 | 1.23 | -5.38% | 3,819 |
| Aug 4, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | +0.78% | 1,357 |
| Aug 3, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | +3.20% | 6,748 |
| Jul 31, 2026 | 1.13 | 1.25 | 1.10 | 1.25 | -3.85% | 44,978 |
| Jul 30, 2026 | 1.18 | 1.30 | 1.13 | 1.30 | +23.81% | 5,954 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.04 | 1.05 | -17.97% | 46,442 |
| Jul 28, 2026 | 1.19 | 1.37 | 1.19 | 1.28 | +7.56% | 91,437 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.06 | 1.19 | +9.17% | 15,174 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | -2.68% | 6,154 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.11 | 1.12 | -5.08% | 33,669 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.16 | 1.18 | -0.01% | 13,753 |
| Jul 21, 2026 | 1.20 | 1.31 | 1.14 | 1.18 | +4.43% | 40,707 |
| Jul 20, 2026 | 1.20 | 1.23 | 1.13 | 1.13 | -5.83% | 33,938 |
| Jul 17, 2026 | 1.19 | 1.24 | 1.11 | 1.20 | -0.83% | 8,883 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.13 | 1.21 | -6.20% | 13,767 |
| Jul 15, 2026 | 1.27 | 1.45 | 1.15 | 1.29 | +4.03% | 71,115 |
| Jul 14, 2026 | 1.18 | 1.53 | 1.16 | 1.24 | -1.59% | 36,831 |
| Jul 13, 2026 | 1.41 | 1.53 | 1.25 | 1.26 | -10.64% | 10,674 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.24 | 1.41 | -6.00% | 26,424 |
| Jul 9, 2026 | 1.26 | 1.64 | 1.26 | 1.50 | +4.17% | 75,358 |
| Jul 8, 2026 | 1.50 | 1.58 | 1.23 | 1.44 | +2.86% | 76,763 |
| Jul 7, 2026 | 1.33 | 1.44 | 1.32 | 1.40 | -12.50% | 24,895 |
| Jul 6, 2026 | 1.50 | 1.66 | 1.48 | 1.60 | +1.59% | 21,492 |
| Jul 2, 2026 | 1.85 | 1.85 | 1.51 | 1.57 | -7.35% | 47,109 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 104 |
| Jun 29, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | +5.88% | 3,600 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 230 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.67 | 1.72 | -2.27% | 6,000 |
| Jun 24, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | -3.83% | 4,200 |
| Jun 23, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | -2.92% | 850 |
| Jun 22, 2026 | 2.10 | 2.12 | 1.89 | 1.89 | -3.33% | 56,918 |
| Jun 18, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | -5.34% | 1,209 |
| Jun 17, 2026 | 2.04 | 2.13 | 1.85 | 2.06 | +5.64% | 62,763 |
| Jun 16, 2026 | 1.96 | 2.08 | 1.81 | 1.95 | +10.17% | 85,137 |
| Jun 15, 2026 | 1.85 | 1.94 | 1.66 | 1.77 | +4.12% | 40,754 |
| Jun 12, 2026 | 1.75 | 1.82 | 1.68 | 1.70 | -1.16% | 13,663 |
| Jun 11, 2026 | 1.73 | 1.83 | 1.62 | 1.72 | +8.18% | 46,305 |
| Jun 10, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | -0.63% | 18,460 |
| Jun 9, 2026 | 1.60 | 1.75 | 1.40 | 1.60 | +3.23% | 45,459 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.40 | 1.55 | +0.32% | 26,983 |
| Jun 5, 2026 | 1.67 | 1.71 | 1.28 | 1.54 | -16.94% | 100,596 |
| Jun 4, 2026 | 1.74 | 1.86 | 1.74 | 1.86 | +5.08% | 5,183 |
| Jun 3, 2026 | 1.68 | 2.12 | 1.61 | 1.77 | +1.14% | 6,238 |
| Jun 2, 2026 | 1.95 | 1.99 | 1.72 | 1.75 | -2.78% | 758 |
| Jun 1, 2026 | 1.70 | 1.87 | 1.70 | 1.80 | -2.70% | 23,360 |
| May 29, 2026 | 1.77 | 1.86 | 1.64 | 1.85 | -4.15% | 27,074 |
| May 28, 2026 | 1.81 | 2.00 | 1.77 | 1.93 | +1.05% | 7,770 |
| May 27, 2026 | 2.04 | 2.04 | 1.76 | 1.91 | -8.62% | 62,148 |
| May 26, 2026 | 2.33 | 2.39 | 1.98 | 2.09 | -3.24% | 89,728 |
| May 22, 2026 | 2.22 | 2.41 | 2.16 | 2.16 | -4.42% | 17,357 |
| May 21, 2026 | 2.27 | 2.27 | 2.15 | 2.26 | +3.20% | 8,340 |
| May 20, 2026 | 2.10 | 2.26 | 1.95 | 2.19 | +0.46% | 55,347 |
| May 19, 2026 | 2.23 | 2.27 | 1.95 | 2.18 | +3.32% | 320,939 |
| May 18, 2026 | 2.00 | 2.26 | 1.90 | 2.11 | +3.94% | 191,279 |
| May 15, 2026 | 1.80 | 2.03 | 1.76 | 2.03 | +6.84% | 45,441 |
| May 14, 2026 | 1.91 | 1.98 | 1.79 | 1.90 | +10.47% | 106,049 |
| May 13, 2026 | 1.70 | 1.80 | 1.61 | 1.72 | -4.44% | 28,915 |
| May 12, 2026 | 1.80 | 1.85 | 1.59 | 1.80 | -2.70% | 22,752 |
| May 11, 2026 | 1.89 | 1.93 | 1.75 | 1.85 | +1.09% | 41,313 |
| May 8, 2026 | 1.48 | 1.90 | 1.47 | 1.83 | +18.83% | 156,052 |
| May 7, 2026 | 1.60 | 1.60 | 1.48 | 1.54 | +2.67% | 30,254 |
| May 6, 2026 | 1.48 | 1.51 | 1.28 | 1.50 | +7.14% | 49,818 |
| May 5, 2026 | 1.59 | 1.59 | 1.39 | 1.40 | -4.76% | 30,416 |
| May 4, 2026 | 1.51 | 1.59 | 1.40 | 1.47 | -10.91% | 42,830 |
| May 1, 2026 | 1.64 | 1.70 | 1.50 | 1.65 | +3.12% | 20,046 |
| Apr 30, 2026 | 1.50 | 1.69 | 1.46 | 1.60 | +6.67% | 12,654 |
| Apr 29, 2026 | 1.58 | 1.62 | 1.50 | 1.50 | -1.96% | 35,597 |
| Apr 28, 2026 | 1.49 | 1.56 | 1.16 | 1.53 | -8.93% | 26,961 |
| Apr 27, 2026 | 1.52 | 1.70 | 1.52 | 1.68 | -10.16% | 20,236 |
| Apr 24, 2026 | 1.69 | 1.90 | 1.66 | 1.87 | +13.33% | 139,654 |
| Apr 23, 2026 | 1.79 | 1.99 | 1.57 | 1.65 | -8.33% | 122,962 |
| Apr 22, 2026 | 1.79 | 1.80 | 1.69 | 1.80 | +9.09% | 20,080 |
| Apr 21, 2026 | 1.68 | 1.77 | 1.65 | 1.65 | -1.20% | 14,038 |
| Apr 20, 2026 | 1.74 | 1.95 | 1.60 | 1.67 | -14.36% | 22,334 |
| Apr 17, 2026 | 1.67 | 1.95 | 1.54 | 1.95 | +30.00% | 135,259 |
| Apr 16, 2026 | 1.58 | 1.69 | 1.50 | 1.50 | -3.23% | 23,267 |
| Apr 15, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | -3.13% | 7,400 |
| Apr 14, 2026 | 1.74 | 1.84 | 1.60 | 1.60 | +4.58% | 6,515 |
| Apr 13, 2026 | 1.42 | 1.64 | 1.42 | 1.53 | +2.00% | 16,975 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.44 | 1.50 | -14.29% | 50,869 |
| Apr 9, 2026 | 1.53 | 1.75 | 1.53 | 1.75 | +9.37% | 49,967 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.55 | 1.60 | +5.26% | 15,987 |
| Apr 7, 2026 | 1.46 | 1.67 | 1.45 | 1.52 | -3.80% | 21,549 |
| Apr 6, 2026 | 1.52 | 1.65 | 1.49 | 1.58 | -3.07% | 12,875 |
| Apr 2, 2026 | 1.35 | 1.63 | 1.35 | 1.63 | +10.14% | 121,995 |
| Apr 1, 2026 | 1.50 | 1.63 | 1.44 | 1.48 | -6.92% | 52,164 |
| Mar 31, 2026 | 1.60 | 1.72 | 1.41 | 1.59 | -6.47% | 108,864 |
| Mar 30, 2026 | 1.87 | 1.91 | 1.35 | 1.70 | -9.57% | 48,627 |
| Mar 27, 2026 | 2.02 | 2.02 | 1.82 | 1.88 | -11.32% | 25,789 |
| Mar 26, 2026 | 2.28 | 2.30 | 2.00 | 2.12 | -6.20% | 16,244 |
| Mar 25, 2026 | 2.30 | 2.44 | 2.19 | 2.26 | +0.45% | 120,995 |
| Mar 24, 2026 | 2.30 | 2.30 | 2.20 | 2.25 | +2.27% | 9,811 |
| Mar 23, 2026 | 2.10 | 2.35 | 2.10 | 2.20 | +7.32% | 80,594 |
| Mar 20, 2026 | 2.19 | 2.29 | 1.99 | 2.05 | -6.82% | 37,704 |
| Mar 19, 2026 | 2.10 | 2.29 | 2.06 | 2.20 | -5.98% | 44,596 |
| Mar 18, 2026 | 2.30 | 2.36 | 2.22 | 2.34 | -2.50% | 59,758 |
| Mar 17, 2026 | 2.45 | 2.45 | 2.23 | 2.40 | +9.09% | 83,127 |
| Mar 16, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | +5.77% | 27,111 |
| Mar 13, 2026 | 2.24 | 2.28 | 2.07 | 2.08 | -9.96% | 17,772 |
| Mar 12, 2026 | 2.11 | 2.45 | 2.10 | 2.31 | +0.43% | 97,951 |
| Mar 11, 2026 | 2.23 | 2.45 | 2.23 | 2.30 | +14.43% | 77,121 |
| Mar 10, 2026 | 2.24 | 2.24 | 1.93 | 2.01 | +1.01% | 102,315 |
| Mar 9, 2026 | 1.90 | 2.04 | 1.74 | 1.99 | +6.42% | 266,567 |
| Mar 6, 2026 | 2.20 | 2.20 | 1.79 | 1.87 | -16.89% | 294,860 |
| Mar 5, 2026 | 2.75 | 2.75 | 2.16 | 2.25 | -15.09% | 446,607 |
| Mar 4, 2026 | 2.65 | 2.94 | 2.55 | 2.65 | +31.19% | 452,781 |
| Mar 3, 2026 | 2.10 | 2.19 | 1.89 | 2.02 | -3.81% | 83,369 |
| Mar 2, 2026 | 1.94 | 2.35 | 1.80 | 2.10 | +11.11% | 99,498 |
| Feb 27, 2026 | 2.14 | 2.34 | 1.83 | 1.89 | -7.80% | 19,053 |
| Feb 26, 2026 | 1.95 | 2.08 | 1.95 | 2.05 | -1.91% | 42,391 |
| Feb 25, 2026 | 2.33 | 2.33 | 1.93 | 2.09 | -3.91% | 158,960 |
| Feb 24, 2026 | 2.04 | 2.25 | 2.00 | 2.17 | +2.11% | 139,725 |
| Feb 23, 2026 | 2.36 | 2.36 | 2.05 | 2.13 | -2.29% | 158,299 |
| Feb 20, 2026 | 2.18 | 2.32 | 2.11 | 2.18 | +0.00% | 218,232 |
| Feb 19, 2026 | 2.05 | 2.20 | 2.05 | 2.18 | +3.81% | 86,608 |
| Feb 18, 2026 | 2.24 | 2.27 | 2.06 | 2.10 | -9.48% | 157,087 |
| Feb 17, 2026 | 2.05 | 2.32 | 1.95 | 2.32 | +10.48% | 108,009 |
| Feb 13, 2026 | 2.67 | 2.67 | 2.06 | 2.10 | -16.33% | 118,307 |
| Feb 12, 2026 | 2.51 | 2.58 | 2.11 | 2.51 | -10.36% | 216,738 |
| Feb 11, 2026 | 2.93 | 2.94 | 2.58 | 2.80 | -3.45% | 194,377 |
| Feb 10, 2026 | 2.75 | 2.94 | 2.75 | 2.90 | +2.40% | 58,837 |
| Feb 9, 2026 | 2.78 | 3.02 | 2.70 | 2.83 | -0.98% | 76,215 |
| Feb 6, 2026 | 2.81 | 3.03 | 2.64 | 2.86 | +8.33% | 384,481 |
| Feb 5, 2026 | 2.59 | 2.96 | 2.47 | 2.64 | -8.97% | 134,729 |
| Feb 4, 2026 | 2.90 | 2.93 | 2.43 | 2.90 | +0.00% | 135,344 |
| Feb 3, 2026 | 3.22 | 3.22 | 2.71 | 2.90 | -5.54% | 47,232 |
| Feb 2, 2026 | 2.99 | 3.66 | 2.99 | 3.07 | +4.78% | 288,544 |
| Jan 30, 2026 | 2.90 | 3.07 | 2.83 | 2.93 | +0.69% | 95,034 |
| Jan 29, 2026 | 3.03 | 3.10 | 2.79 | 2.91 | -7.03% | 116,516 |
| Jan 28, 2026 | 3.17 | 3.20 | 3.02 | 3.13 | +2.96% | 225,700 |
| Jan 27, 2026 | 3.27 | 3.38 | 3.03 | 3.04 | -6.46% | 87,977 |
| Jan 26, 2026 | 3.19 | 3.69 | 3.04 | 3.25 | +2.52% | 280,708 |
| Jan 23, 2026 | 3.27 | 3.33 | 2.97 | 3.17 | +3.93% | 210,093 |
| Jan 22, 2026 | 2.90 | 3.75 | 2.67 | 3.05 | +3.39% | 334,259 |
| Jan 21, 2026 | 3.08 | 3.29 | 2.70 | 2.95 | +4.98% | 540,815 |
| Jan 20, 2026 | 2.30 | 3.12 | 2.02 | 2.81 | +17.08% | 722,724 |
| Jan 16, 2026 | 2.45 | 2.47 | 2.21 | 2.40 | +9.09% | 117,870 |
| Jan 15, 2026 | 2.20 | 2.25 | 2.08 | 2.20 | -1.79% | 132,141 |
| Jan 14, 2026 | 2.40 | 2.47 | 1.99 | 2.24 | -7.00% | 112,007 |
| Jan 13, 2026 | 2.22 | 2.55 | 1.93 | 2.41 | -3.27% | 78,425 |
| Jan 12, 2026 | 2.80 | 3.02 | 2.16 | 2.49 | -13.54% | 60,727 |
| Jan 9, 2026 | 2.58 | 2.99 | 2.47 | 2.88 | +6.67% | 251,876 |
| Jan 8, 2026 | 2.20 | 2.90 | 2.18 | 2.70 | +20.00% | 194,286 |
| Jan 7, 2026 | 2.06 | 2.50 | 1.90 | 2.25 | +1.12% | 169,104 |
| Jan 6, 2026 | 1.67 | 2.40 | 1.67 | 2.23 | -4.91% | 187,093 |
| Jan 5, 2026 | 1.85 | 2.47 | 1.84 | 2.34 | +23.16% | 184,704 |
| Jan 2, 2026 | 1.60 | 1.98 | 1.60 | 1.90 | +30.14% | 282,935 |
| Dec 31, 2025 | 1.70 | 1.82 | 1.46 | 1.46 | -12.57% | 148,199 |
| Dec 30, 2025 | 1.50 | 1.73 | 1.45 | 1.67 | +16.73% | 78,986 |
| Dec 29, 2025 | 1.31 | 1.43 | 1.20 | 1.43 | +9.21% | 49,854 |
| Dec 26, 2025 | 1.05 | 1.54 | 1.05 | 1.31 | +31.00% | 302,648 |
| Dec 24, 2025 | 0.9850 | 1.05 | 0.8900 | 1.00 | +0.00% | 19,467 |
| Dec 23, 2025 | 1.00 | 1.08 | 0.9000 | 1.00 | +4.73% | 43,195 |
| Dec 22, 2025 | 0.9200 | 1.19 | 0.9200 | 0.9548 | -1.32% | 54,052 |
| Dec 19, 2025 | 0.8750 | 1.02 | 0.8750 | 0.9676 | +22.48% | 37,602 |
| Dec 18, 2025 | 0.8160 | 0.9300 | 0.7900 | 0.7900 | -7.07% | 59,439 |
| Dec 17, 2025 | 1.05 | 1.05 | 0.7800 | 0.8501 | -12.36% | 47,918 |
| Dec 16, 2025 | 1.00 | 1.07 | 0.9600 | 0.9700 | -7.62% | 16,837 |
| Dec 15, 2025 | 1.07 | 1.10 | 0.9300 | 1.05 | -1.87% | 33,827 |
| Dec 12, 2025 | 0.8942 | 1.07 | 0.8942 | 1.07 | +2.27% | 15,823 |
| Dec 11, 2025 | 0.9206 | 1.10 | 0.8100 | 1.05 | +12.49% | 167,228 |
| Dec 10, 2025 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +4.49% | 34,689 |
| Dec 9, 2025 | 0.7600 | 0.9300 | 0.7600 | 0.8900 | +1.14% | 50,556 |
| Dec 8, 2025 | 0.7600 | 0.8800 | 0.7500 | 0.8800 | +0.00% | 19,535 |
| Dec 5, 2025 | 1.00 | 1.03 | 0.7800 | 0.8800 | -4.35% | 25,278 |
| Dec 4, 2025 | 0.9000 | 1.08 | 0.6760 | 0.9200 | +2.89% | 154,894 |
| Dec 3, 2025 | 0.9350 | 0.9800 | 0.7800 | 0.8942 | -5.87% | 26,824 |
| Dec 2, 2025 | 0.8300 | 0.9900 | 0.8300 | 0.9500 | +9.20% | 85,335 |
| Dec 1, 2025 | 0.7550 | 0.8700 | 0.7000 | 0.8700 | +2.35% | 21,325 |
| Nov 28, 2025 | 0.7000 | 0.8550 | 0.7000 | 0.8500 | +25.00% | 39,526 |
| Nov 26, 2025 | 0.6400 | 0.8032 | 0.6139 | 0.6800 | +11.48% | 107,366 |
| Nov 25, 2025 | 0.6500 | 0.6900 | 0.6100 | 0.6100 | -3.17% | 9,091 |
| Nov 24, 2025 | 0.5436 | 0.6300 | 0.5340 | 0.6300 | +4.83% | 12,999 |
| Nov 21, 2025 | 0.5790 | 0.6795 | 0.5666 | 0.6010 | +8.66% | 55,429 |
| Nov 20, 2025 | 0.5516 | 0.7250 | 0.5300 | 0.5531 | +4.36% | 214,873 |
| Nov 19, 2025 | 0.3947 | 0.6453 | 0.3947 | 0.5300 | +38.27% | 46,736 |
| Nov 18, 2025 | 0.4000 | 0.5580 | 0.3250 | 0.3833 | -18.01% | 260,734 |
| Nov 17, 2025 | 0.7117 | 0.9651 | 0.2700 | 0.4675 | -48.02% | 880,501 |
| Nov 14, 2025 | 0.6500 | 0.9982 | 0.6500 | 0.8994 | +49.90% | 364,509 |
| Nov 13, 2025 | 0.9000 | 1.30 | 0.5600 | 0.6000 | -25.00% | 805,784 |
| Nov 12, 2025 | 0.8000 | 0.8300 | 0.7975 | 0.8000 | +0.00% | 26,554 |
| Nov 11, 2025 | 0.7688 | 0.8500 | 0.7500 | 0.8000 | +11.11% | 411,354 |
| Nov 10, 2025 | 0.6775 | 0.8172 | 0.6399 | 0.7200 | +23.61% | 199,913 |
| Nov 7, 2025 | 0.5100 | 0.6000 | 0.4500 | 0.5825 | +16.50% | 60,641 |
Daily open, high, low, close and volume for SCHMID Group N.V. Warrants (SHMDW). Showing 242 trading days. Unadjusted prices.