Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 13, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	-
Nov 12, 2025	0.80	0.80	0.76	0.76	0.76	-	1,163
Nov 11, 2025	0.76	0.76	0.76	0.76	0.76	-5.63%	101
Nov 10, 2025	0.81	0.81	0.76	0.80	0.80	-2.44%	1,367
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	9.33%	1,611
Nov 6, 2025	0.85	0.85	0.75	0.75	0.75	0.67%	2,500
Nov 5, 2025	0.74	0.75	0.74	0.75	0.75	-6.88%	3,556
Nov 4, 2025	0.73	0.80	0.73	0.80	0.80	-1.23%	1,176
Nov 3, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Oct 31, 2025	0.83	0.83	0.75	0.83	0.83	-2.94%	10,371
Oct 30, 2025	0.85	0.90	0.85	0.85	0.85	6.25%	932
Oct 29, 2025	0.83	0.83	0.80	0.80	0.80	-1.23%	1,769
Oct 28, 2025	0.81	0.83	0.81	0.81	0.81	-2.41%	5,609
Oct 27, 2025	0.85	0.85	0.81	0.83	0.83	-	11,860
Oct 24, 2025	0.82	0.83	0.82	0.83	0.83	2.47%	525
Oct 23, 2025	0.88	0.88	0.81	0.81	0.81	-8.47%	5,380
Oct 22, 2025	0.98	0.98	0.88	0.89	0.89	-0.56%	3,616
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	-	2
Oct 20, 2025	0.90	0.90	0.89	0.89	0.89	2.30%	250
Oct 17, 2025	0.85	0.90	0.85	0.87	0.87	1.16%	1,551
Oct 16, 2025	0.83	0.86	0.83	0.86	0.86	1.18%	3,055
Oct 15, 2025	0.95	0.95	0.85	0.85	0.85	-5.56%	2,622
Oct 14, 2025	0.90	0.90	0.90	0.90	0.90	-	22
Oct 13, 2025	0.88	0.99	0.88	0.90	0.90	4.65%	13,621
Oct 10, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	501
Oct 9, 2025	0.85	0.85	0.84	0.85	0.85	-5.56%	2,301
Oct 8, 2025	0.80	0.90	0.80	0.90	0.90	3.45%	5,509
Oct 7, 2025	0.84	0.87	0.83	0.87	0.87	2.35%	5,094
Oct 6, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	100
Oct 3, 2025	0.92	0.92	0.90	0.90	0.90	-	8,351
Oct 2, 2025	0.90	0.90	0.90	0.90	0.90	-	80
Oct 1, 2025	1.00	1.00	0.89	0.90	0.90	2.27%	12,870
Sep 30, 2025	0.85	0.89	0.85	0.88	0.88	2.33%	17,265
Sep 29, 2025	0.92	0.92	0.86	0.86	0.86	-1.15%	600
Sep 26, 2025	0.80	0.87	0.80	0.87	0.87	-3.33%	3,285
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Sep 24, 2025	0.93	1.04	0.85	0.90	0.90	-2.17%	33,551
Sep 23, 2025	0.96	0.96	0.92	0.92	0.92	-4.17%	4,410
Sep 22, 2025	0.98	0.98	0.96	0.96	0.96	-3.03%	3,680