AHT Syngas Technology N.V. (ETR:3SQ1)
Germany · Delayed Price · Currency is EUR 3.240
+0.200 (6.58%)
Last updated: Apr 10, 2026, 8:50 AM CET
ETR:3SQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -4.29% | 1,405 |
| Apr 9, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -6.32% | 8 |
| Apr 8, 2026 | 3.52 | 3.52 | 3.30 | 3.48 | 3.48 | 1.16% | 1,750 |
| Apr 7, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 15 |
| Apr 2, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 2.30% | 524 |
| Apr 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Mar 31, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -7.53% | 2,607 |
| Mar 30, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.53% | 5 |
| Mar 27, 2026 | 3.76 | 3.76 | 3.60 | 3.74 | 3.74 | -3.61% | 1,002 |
| Mar 26, 2026 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | -4.90% | 1,122 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 602 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Mar 23, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -5.61% | 2,084 |
| Mar 20, 2026 | 4.32 | 4.40 | 4.28 | 4.28 | 4.28 | 1.90% | 213 |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 18, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 0.96% | 217 |
| Mar 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Mar 16, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | -0.94% | 25 |
| Mar 13, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 0.47% | 218 |
| Mar 12, 2026 | 4.28 | 4.36 | 4.24 | 4.24 | 4.24 | -4.93% | 1,012 |
| Mar 11, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | -2.19% | 336 |
| Mar 10, 2026 | 4.60 | 4.60 | 4.52 | 4.56 | 4.56 | 0.88% | 918 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 2.26% | 750 |
| Mar 6, 2026 | 4.70 | 4.80 | 4.30 | 4.42 | 4.42 | -3.91% | 839 |
| Mar 5, 2026 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | 5.99% | 1,630 |
| Mar 4, 2026 | 4.48 | 4.48 | 4.24 | 4.34 | 4.34 | -2.69% | 681 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 1.36% | 21 |
| Mar 2, 2026 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -5.98% | 1,316 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.66 | 4.68 | 4.68 | 0.86% | 754 |
| Feb 26, 2026 | 4.60 | 4.80 | 4.56 | 4.64 | 4.64 | -4.53% | 6,039 |
| Feb 25, 2026 | 4.66 | 4.90 | 4.60 | 4.86 | 4.86 | 11.47% | 11,252 |
| Feb 24, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | 1.87% | 6,820 |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Feb 20, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | - | 15 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | - | 10 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.83% | 13 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 2 |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| 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 |