Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.58	0.60	0.58	0.60	0.60	-	1,171
May 21, 2026	0.58	0.63	0.58	0.60	0.60	-5.51%	594
May 20, 2026	0.57	0.64	0.57	0.64	0.64	4.96%	6,027
May 19, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 18, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	-
May 15, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	346
May 13, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	6,280
May 12, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	4,020
May 11, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	1,000
May 8, 2026	0.62	0.62	0.62	0.62	0.62	-	500
May 7, 2026	0.62	0.62	0.62	0.62	0.62	7.83%	800
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-7.26%	35
May 5, 2026	0.57	0.62	0.57	0.62	0.62	-	686
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-	10
Apr 30, 2026	0.62	0.62	0.60	0.62	0.62	3.33%	912
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	205
Apr 28, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	-
Apr 27, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	903
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	-	150
Apr 23, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	-	35
Apr 17, 2026	0.60	0.64	0.60	0.64	0.64	2.40%	500
Apr 16, 2026	0.64	0.64	0.63	0.63	0.63	-	1,633
Apr 15, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 14, 2026	0.63	0.63	0.63	0.63	0.63	-	3,638
Apr 13, 2026	0.63	0.63	0.63	0.63	0.63	-	3
Apr 10, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	4
Apr 9, 2026	0.63	0.64	0.63	0.64	0.64	5.79%	5,368
Apr 8, 2026	0.64	0.64	0.61	0.61	0.61	6.14%	2,963
Apr 7, 2026	0.64	0.64	0.57	0.57	0.57	-7.32%	11,163
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%	-