Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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