Asmodee Group AB (publ) (FRA:2EX)
Germany · Delayed Price · Currency is EUR 10.53
+0.05 (0.48%)
At close: Nov 28, 2025
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% | - |
| Nov 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.25% | - |
| Nov 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.59% | - |
| Nov 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | - |
| Nov 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | - |
| Nov 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -7.09% | - |
| Nov 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.33% | 200 |
| Nov 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | - |
| Nov 18, 2025 | 10.61 | 10.61 | 10.50 | 10.50 | 10.50 | -1.50% | 915 |
| Nov 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.66% | - |
| Nov 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.19% | - |
| Nov 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.62% | - |
| Nov 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% | - |
| Nov 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | - |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% | - |
| Nov 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -3.69% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.09% | - |
| Nov 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.26% | - |
| Nov 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Nov 3, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | 0.99% | 26 |
| Oct 31, 2025 | 11.21 | 11.21 | 11.09 | 11.09 | 11.09 | -0.81% | 33 |
| Oct 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% | - |
| Oct 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% | - |
| Oct 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.15% | - |
| Oct 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.36% | - |
| Oct 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% | - |
| Oct 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% | - |
| Oct 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.07% | - |
| Oct 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.63% | - |
| Oct 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.16% | - |
| Oct 17, 2025 | 10.31 | 10.44 | 10.31 | 10.33 | 10.33 | -2.91% | 29 |
| Oct 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% | - |
| Oct 15, 2025 | 10.63 | 10.79 | 10.63 | 10.73 | 10.73 | 0.75% | 1,218 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% | 6 |
| Oct 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.19% | 166 |
| Oct 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.79% | - |
| Oct 9, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% | - |
| Oct 8, 2025 | 11.13 | 11.26 | 11.13 | 11.24 | 11.24 | 0.63% | 356 |
| Oct 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.18% | - |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | - |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Oct 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% | - |
| Oct 1, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.87% | - |
| Sep 30, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.90% | - |
| Sep 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.59% | - |
| Sep 26, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.74% | 63 |
| Sep 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.91% | - |
| Sep 24, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.72% | - |
| Sep 23, 2025 | 10.82 | 11.05 | 10.82 | 11.05 | 11.05 | 2.70% | 6 |
| Sep 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% | - |