Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.34	1.49	1.11	1.49	1.49	11.19%	28,021
Oct 22, 2026	1.09	1.59	1.09	1.34	1.34	28.85%	35,523
Oct 21, 2026	1.04	1.09	1.04	1.04	1.04	-	12,425
Oct 20, 2026	1.04	1.04	1.03	1.04	1.04	-1.89%	1,179
Oct 19, 2026	1.02	1.10	1.02	1.06	1.06	7.07%	16,065
Oct 16, 2026	0.87	0.99	0.85	0.99	0.99	15.12%	31,000
Oct 15, 2026	0.92	0.93	0.80	0.86	0.86	-7.03%	13,884
Oct 14, 2026	0.90	0.95	0.90	0.93	0.93	3.93%	5,098
Oct 13, 2026	0.82	0.89	0.80	0.89	0.89	-	4,291
Oct 12, 2026	0.78	0.89	0.78	0.89	0.89	11.25%	24,654
Oct 9, 2026	0.68	0.80	0.65	0.80	0.80	23.08%	28,160
Oct 8, 2026	0.70	0.77	0.65	0.65	0.65	-16.67%	2,437
Oct 7, 2026	0.78	0.78	0.78	0.78	0.78	11.43%	500
Oct 6, 2026	0.80	0.80	0.70	0.70	0.70	-10.26%	5,755
Oct 5, 2026	0.80	0.80	0.78	0.78	0.78	8.33%	470
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