AHT Syngas Technology N.V. (ETR:3SQ1)
Germany · Delayed Price · Currency is EUR 4.240
-0.040 (-0.93%)
At close: Feb 13, 2026
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.93% | 3 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Feb 11, 2026 | 4.60 | 4.70 | 4.24 | 4.26 | 4.26 | -4.91% | 1,797 |
| Feb 10, 2026 | 4.30 | 4.50 | 4.30 | 4.48 | 4.48 | 1.82% | 464 |
| Feb 9, 2026 | 4.50 | 4.52 | 4.40 | 4.40 | 4.40 | 5.77% | 4,705 |
| Feb 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 913 |
| Feb 4, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | - | 2 |
| Feb 3, 2026 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | 4.52% | 1,768 |
| Feb 2, 2026 | 3.96 | 4.06 | 3.96 | 3.98 | 3.98 | 3.65% | 557 |
| Jan 30, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -2.54% | 900 |
| Jan 29, 2026 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | -0.51% | 2,150 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.70 | 3.96 | 3.96 | - | 2,125 |
| Jan 27, 2026 | 3.86 | 4.00 | 3.70 | 3.96 | 3.96 | -0.50% | 2,717 |
| Jan 26, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | -0.50% | 27 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 3.63% | 54 |
| Jan 22, 2026 | 4.48 | 4.50 | 3.80 | 3.86 | 3.86 | -12.27% | 2,536 |
| Jan 21, 2026 | 4.10 | 4.50 | 4.10 | 4.40 | 4.40 | 8.37% | 4,773 |
| Jan 20, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | 10.33% | 6,477 |
| Jan 19, 2026 | 3.00 | 3.80 | 3.00 | 3.68 | 3.68 | 21.85% | 3,709 |
| Jan 16, 2026 | 2.74 | 3.10 | 2.74 | 3.02 | 3.02 | 6.34% | 2,348 |
| Jan 15, 2026 | 2.72 | 2.94 | 2.72 | 2.84 | 2.84 | 5.19% | 1,026 |
| Jan 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 16 |
| Jan 13, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 7.69% | 4,492 |
| Jan 12, 2026 | 2.60 | 2.62 | 2.50 | 2.60 | 2.60 | 13.04% | 2,604 |
| Jan 9, 2026 | 2.38 | 2.40 | 2.30 | 2.30 | 2.30 | - | 1,305 |
| Jan 8, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | 0.88% | 550 |
| Jan 7, 2026 | 2.28 | 2.34 | 2.28 | 2.28 | 2.28 | -3.39% | 2,107 |
| Jan 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jan 5, 2026 | 2.46 | 2.48 | 2.28 | 2.36 | 2.36 | - | 506 |
| Jan 2, 2026 | 2.40 | 2.50 | 2.30 | 2.36 | 2.36 | -1.67% | 292 |
| Dec 30, 2025 | 2.00 | 2.70 | 2.00 | 2.40 | 2.40 | 14.29% | 15,646 |
| Dec 29, 2025 | 1.61 | 2.10 | 1.54 | 2.10 | 2.10 | 35.48% | 16,211 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -7.74% | 14,938 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.60 | 1.68 | 1.68 | -11.11% | 7,735 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -5.03% | 2,900 |
| Dec 18, 2025 | 1.99 | 1.99 | 1.92 | 1.99 | 1.99 | -0.50% | 1,860 |
| Dec 17, 2025 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | -0.99% | 4,114 |
| Dec 16, 2025 | 2.16 | 2.16 | 2.00 | 2.02 | 2.02 | -10.62% | 3,487 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 0.89% | 490 |
| Dec 12, 2025 | 2.30 | 2.30 | 2.16 | 2.24 | 2.24 | -0.88% | 20 |
| Dec 11, 2025 | 2.40 | 2.40 | 2.20 | 2.26 | 2.26 | -3.42% | 3,495 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.28 | 2.34 | 2.34 | -10.69% | 769 |
| Dec 9, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | - | 1,683 |
| Dec 8, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | - | 285 |
| Dec 5, 2025 | 2.86 | 2.88 | 2.62 | 2.62 | 2.62 | -11.49% | 1,299 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | 3 |
| Dec 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Dec 2, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -2.04% | 800 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -3.29% | 1,522 |
| Nov 28, 2025 | 2.98 | 3.12 | 2.88 | 3.04 | 3.04 | 4.83% | 317 |