Asmallworld AG (SWX:ASWN)
Switzerland · Delayed Price · Currency is CHF 0.6650
+0.0350 (5.56%)
Feb 20, 2026, 5:31 PM CET
Asmallworld AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.65 | 0.70 | 0.63 | 0.63 | 0.63 | -10.00% | 3,509 |
| Feb 18, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 10.24% | 5,090 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -9.29% | 72 |
| Feb 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | 300 |
| Feb 13, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | 7.14% | 3,591 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 5 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -9.09% | 6,995 |
| Feb 10, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 7,885 |
| Feb 9, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.90% | 3,057 |
| Feb 6, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 6.62% | 2,086 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.82% | 1,000 |
| Feb 4, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.76% | 87 |
| Feb 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.07% | 2 |
| Jan 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 29, 2026 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 4,389 |
| Jan 28, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 454 |
| Jan 27, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 3,412 |
| Jan 26, 2026 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -2.82% | 13 |
| Jan 23, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 5.19% | 1,698 |
| Jan 22, 2026 | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -6.90% | 7,202 |
| Jan 21, 2026 | 0.72 | 0.73 | 0.67 | 0.73 | 0.73 | - | 1,217 |
| Jan 20, 2026 | 0.67 | 0.73 | 0.66 | 0.73 | 0.73 | 8.21% | 8,010 |
| Jan 19, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -4.29% | 6,594 |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 100 |
| Jan 15, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.80% | 700 |
| Jan 14, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.15% | 4,453 |
| Jan 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 12, 2026 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 2,248 |
| Jan 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 2 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | -0.71% | 3,969 |
| Jan 7, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 1,280 |
| Jan 6, 2026 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | - | 71,335 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.61 | 0.70 | 0.70 | 1.45% | 13,384 |
| Dec 30, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.15% | 5,653 |
| Dec 29, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 3,888 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.56% | 200 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -5.43% | 3,227 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.57 | 0.65 | 0.65 | 1.57% | 1,278 |
| Dec 18, 2025 | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | 16.51% | 15,043 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -9.17% | 960 |
| Dec 16, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -6.98% | 2,295 |
| Dec 15, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -0.77% | 4,963 |
| Dec 12, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | - | 16,399 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Dec 9, 2025 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | - | 2,410 |
| Dec 8, 2025 | 0.70 | 0.70 | 0.62 | 0.69 | 0.69 | 6.15% | 1,234 |
| Dec 5, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | -7.14% | 3,590 |
| Dec 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.45% | - |