Asmodee Group AB (publ) (FRA:2EX)
Germany · Delayed Price · Currency is EUR 9.32
+0.28 (3.04%)
At close: Mar 27, 2026
FRA:2EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.04% | - |
| Mar 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.23% | - |
| Mar 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.82% | - |
| Mar 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.69% | - |
| Mar 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.42% | - |
| Mar 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -3.92% | - |
| Mar 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.10% | - |
| Mar 18, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.69% | - |
| Mar 17, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Mar 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.69% | - |
| Mar 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.79% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.89% | - |
| Mar 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% | 2 |
| Mar 10, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.67% | - |
| Mar 9, 2026 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | -1.47% | 67 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.05% | - |
| Mar 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.39% | - |
| Mar 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -5.16% | - |
| Mar 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.98% | - |
| Mar 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.89% | 4 |
| Feb 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.57% | - |
| Feb 26, 2026 | 10.34 | 10.44 | 10.34 | 10.44 | 10.44 | -0.38% | 16 |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.87% | - |
| Feb 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% | - |
| Feb 23, 2026 | 10.72 | 10.72 | 10.46 | 10.46 | 10.46 | -2.43% | 29 |
| Feb 20, 2026 | 10.72 | 10.74 | 10.72 | 10.72 | 10.72 | -0.65% | 600 |
| Feb 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 6.20% | - |
| Feb 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% | - |
| Feb 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.35% | - |
| Feb 16, 2026 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 1.67% | - |
| Feb 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Feb 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -3.69% | - |
| Feb 11, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 4.24% | - |
| Feb 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% | - |
| Feb 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | - |
| Feb 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% | - |
| Feb 5, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% | - |
| Feb 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.37% | 341 |
| Feb 3, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 1.49% | 50 |
| Feb 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | - |
| Jan 30, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 1.06% | - |
| Jan 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.87% | - |
| Jan 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.14% | - |
| Jan 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.48% | - |
| Jan 26, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.16% | - |
| Jan 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.96% | - |
| Jan 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% | - |
| Jan 21, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | - |
| Jan 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.73% | - |
| Jan 19, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -3.88% | 43 |