Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.56	0.62	0.56	0.62	0.62	9.82%	28,761
Apr 1, 2026	0.60	0.60	0.56	0.56	0.56	-3.45%	1,489
Mar 31, 2026	0.59	0.59	0.58	0.58	0.58	-8.66%	5,002
Mar 30, 2026	0.58	0.64	0.58	0.64	0.64	-	952
Mar 27, 2026	0.64	0.64	0.64	0.64	0.64	5.83%	898
Mar 26, 2026	0.64	0.64	0.59	0.60	0.60	3.45%	127
Mar 25, 2026	0.64	0.64	0.58	0.58	0.58	-5.69%	132
Mar 24, 2026	0.62	0.62	0.59	0.62	0.62	-3.15%	471
Mar 23, 2026	0.58	0.64	0.58	0.64	0.64	9.48%	477
Mar 20, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	4,057
Mar 19, 2026	0.61	0.62	0.61	0.62	0.62	6.90%	204
Mar 18, 2026	0.63	0.63	0.58	0.58	0.58	-6.45%	29
Mar 17, 2026	0.58	0.62	0.58	0.62	0.62	3.33%	10,753
Mar 16, 2026	0.65	0.65	0.60	0.60	0.60	-3.23%	53
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 12, 2026	0.63	0.63	0.62	0.62	0.62	-10.79%	2,327
Mar 11, 2026	0.61	0.70	0.61	0.70	0.70	13.01%	2,136
Mar 10, 2026	0.62	0.62	0.62	0.62	0.62	1.65%	-
Mar 9, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,493
Mar 6, 2026	0.63	0.63	0.61	0.61	0.61	-6.15%	2,318
Mar 5, 2026	0.65	0.65	0.65	0.65	0.65	-	682
Mar 4, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	-
Mar 3, 2026	0.67	0.68	0.67	0.67	0.67	11.67%	1,633
Mar 2, 2026	0.68	0.68	0.60	0.60	0.60	-7.69%	1,579
Feb 27, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	1,001
Feb 26, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	3,345
Feb 25, 2026	0.62	0.69	0.61	0.61	0.61	0.83%	1,543
Feb 24, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	-
Feb 23, 2026	0.60	0.70	0.60	0.60	0.60	-9.77%	3,632
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	5.56%	16
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