Asmallworld AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.21	1.21	1.13	1.13	1.13	-6.61%	7,671
Nov 12, 2026	1.21	1.30	1.13	1.21	1.21	-6.92%	4,184
Nov 11, 2026	1.30	1.30	1.30	1.30	1.30	-5.80%	644
Nov 10, 2026	1.40	1.40	1.38	1.38	1.38	-1.43%	536
Nov 9, 2026	1.15	1.41	1.15	1.40	1.40	26.13%	7,734
Nov 6, 2026	1.27	1.30	1.11	1.11	1.11	-15.27%	6,481
Nov 5, 2026	1.49	1.49	1.31	1.31	1.31	-7.75%	11,267
Nov 4, 2026	1.46	1.46	1.42	1.42	1.42	-	473
Nov 3, 2026	1.18	1.42	1.17	1.42	1.42	35.24%	27,165
Nov 2, 2026	1.05	1.27	0.96	1.05	1.05	-25.00%	23,446
Oct 30, 2026	1.45	1.46	1.40	1.40	1.40	-6.04%	10,262
Oct 29, 2026	1.48	1.49	1.40	1.49	1.49	-0.67%	3,667
Oct 28, 2026	1.48	1.50	1.40	1.50	1.50	1.35%	10,856
Oct 27, 2026	1.41	1.50	1.40	1.48	1.48	8.03%	15,120
Oct 26, 2026	1.50	1.50	1.36	1.37	1.37	-8.05%	6,938
Oct 23, 2026	1.34	1.49	1.11	1.49	1.49	11.19%	27,456
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