Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.77	0.80	0.72	0.72	0.72	-2.70%	16,855
Oct 1, 2026	0.74	0.75	0.74	0.74	0.74	2.78%	1,564
Sep 30, 2026	0.76	0.76	0.71	0.72	0.72	1.41%	1,027
Sep 29, 2026	0.65	0.77	0.65	0.71	0.71	-	5,046
Sep 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 25, 2026	0.70	0.71	0.65	0.71	0.71	-5.33%	14,938
Sep 24, 2026	0.75	0.75	0.72	0.75	0.75	-	2,027
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	11.11%	1
Sep 22, 2026	0.65	0.82	0.65	0.68	0.68	5.47%	47,707
Sep 21, 2026	0.62	0.64	0.60	0.64	0.64	9.40%	9,575
Sep 18, 2026	0.60	0.60	0.58	0.59	0.59	-4.88%	1,660
Sep 17, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	-
Sep 15, 2026	0.57	0.62	0.56	0.62	0.62	3.33%	14,953
Sep 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 11, 2026	0.60	0.60	0.60	0.60	0.60	-	176
Sep 10, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Sep 9, 2026	0.57	0.60	0.57	0.60	0.60	6.19%	4,809
Sep 8, 2026	0.58	0.58	0.57	0.57	0.57	0.89%	556
Sep 7, 2026	0.56	0.56	0.56	0.56	0.56	-8.20%	34
Sep 4, 2026	0.63	0.63	0.57	0.61	0.61	-3.17%	7,154
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	-	500
Sep 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Sep 1, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 31, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 28, 2026	0.61	0.63	0.57	0.63	0.63	3.28%	1,428
Aug 27, 2026	0.61	0.63	0.58	0.61	0.61	1.67%	1,085
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	3,500
Aug 25, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	2,108
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-	1,030
Aug 21, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	3,750
Aug 20, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	1,176
Aug 19, 2026	0.52	0.59	0.52	0.59	0.59	2.63%	9,517
Aug 18, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	7,000
Aug 17, 2026	0.60	0.60	0.59	0.59	0.59	-7.14%	9,247
Aug 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 13, 2026	0.62	0.63	0.62	0.63	0.63	-	2,000
Aug 12, 2026	0.58	0.63	0.58	0.63	0.63	8.62%	7,000
Aug 11, 2026	0.58	0.58	0.58	0.58	0.58	-	500
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	-
Aug 7, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	6,050
Aug 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	4,003
Aug 5, 2026	0.58	0.63	0.58	0.59	0.59	-4.84%	7,818
Aug 4, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	4,720
Aug 3, 2026	0.61	0.61	0.61	0.61	0.61	6.09%	1
Jul 31, 2026	0.58	0.58	0.58	0.58	0.58	-	6
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-	150
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	-6.50%	80
Jul 28, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	1.63%	47