Asmodee Group AB (publ) (FRA:2EX)
Germany · Delayed Price · Currency is EUR 9.81
+0.39 (4.14%)
At close: Jan 28, 2026
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Jan 15, 2026 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 2.67% | 23 |
| Jan 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.36% | - |
| Jan 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% | - |
| Jan 12, 2026 | 9.88 | 9.88 | 9.66 | 9.66 | 9.66 | -0.41% | 133 |
| Jan 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.46% | - |
| Jan 8, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.30% | - |
| Jan 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.53% | - |
| Jan 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.17% | - |
| Jan 5, 2026 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | -0.67% | 166 |
| Jan 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.26% | - |
| Dec 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.88% | - |
| Dec 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.20% | - |
| Dec 23, 2025 | 9.54 | 9.58 | 9.54 | 9.57 | 9.57 | 0.31% | 93 |
| Dec 22, 2025 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | -0.10% | 650 |
| Dec 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.84% | - |
| Dec 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.04% | - |
| Dec 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.67% | - |
| Dec 16, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.38% | - |
| Dec 15, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Dec 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.50% | - |
| Dec 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.57% | - |
| Dec 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.04% | - |
| Dec 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.69% | - |
| Dec 8, 2025 | 10.22 | 10.22 | 10.14 | 10.14 | 10.14 | -0.39% | 1 |
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% | - |
| Dec 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.64% | - |
| Dec 3, 2025 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | 2.45% | 16 |
| Dec 2, 2025 | 10.44 | 10.44 | 10.19 | 10.19 | 10.19 | -2.95% | 388 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.28% | 107 |
| 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% | - |