Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	300
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-2.40%	1
Jul 22, 2026	0.63	0.63	0.63	0.63	0.63	4.17%	142
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-4.00%	855
Jul 20, 2026	0.57	0.63	0.57	0.63	0.63	5.93%	1,140
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	32
Jul 16, 2026	0.57	0.61	0.57	0.61	0.61	5.17%	490
Jul 15, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 14, 2026	0.58	0.58	0.58	0.58	0.58	-6.45%	27
Jul 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	8
Jul 10, 2026	0.62	0.63	0.57	0.63	0.63	5.93%	1,530
Jul 9, 2026	0.61	0.61	0.59	0.59	0.59	-6.35%	199
Jul 8, 2026	0.63	0.63	0.63	0.63	0.63	-	18
Jul 7, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 6, 2026	0.61	0.63	0.61	0.63	0.63	2.44%	1,001
Jul 3, 2026	0.58	0.62	0.57	0.62	0.62	-2.38%	1,706
Jul 2, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	18,974
Jul 1, 2026	0.63	0.64	0.63	0.64	0.64	4.10%	5,230
Jun 30, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	500
Jun 29, 2026	0.62	0.62	0.59	0.60	0.60	-0.83%	2,551
Jun 26, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 25, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 24, 2026	0.61	0.61	0.61	0.61	0.61	4.31%	5,092
Jun 23, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Jun 22, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	350
Jun 19, 2026	0.58	0.61	0.58	0.61	0.61	6.09%	3,321
Jun 18, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 17, 2026	0.58	0.58	0.58	0.58	0.58	-	4,094
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	-7.26%	1,000
Jun 15, 2026	0.58	0.62	0.58	0.62	0.62	6.90%	231
Jun 12, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Jun 10, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	9,000
Jun 9, 2026	0.58	0.58	0.58	0.58	0.58	-	20
Jun 8, 2026	0.60	0.60	0.58	0.58	0.58	-1.71%	250
Jun 5, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	500
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	-8.66%	31
Jun 3, 2026	0.60	0.64	0.56	0.64	0.64	0.79%	2,070
Jun 2, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	58
Jun 1, 2026	0.60	0.65	0.60	0.65	0.65	7.50%	158
May 29, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 28, 2026	0.60	0.60	0.60	0.60	0.60	-	333
May 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 26, 2026	0.58	0.60	0.58	0.60	0.60	-	572