Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 3, 2025	0.65	0.73	0.65	0.73	0.73	3.57%	8,699
Dec 2, 2025	0.70	0.70	0.65	0.70	0.70	0.72%	9,550
Dec 1, 2025	0.76	0.76	0.70	0.70	0.70	-7.95%	15,538
Nov 28, 2025	0.80	0.80	0.76	0.76	0.76	0.67%	3,000
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 26, 2025	0.80	0.80	0.75	0.75	0.75	-	2,290
Nov 25, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	37
Nov 24, 2025	0.78	0.78	0.78	0.78	0.78	3.31%	120
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	-3.21%	541
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 19, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	541
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 17, 2025	0.80	0.80	0.75	0.75	0.75	-1.32%	1,366
Nov 14, 2025	0.76	0.76	0.76	0.76	0.76	-	-