AHT Syngas Technology N.V. (ETR:3SQ1)
Germany · Delayed Price · Currency is EUR 2.880
+0.240 (9.09%)
At close: Aug 24, 2026
ETR:3SQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.72 | 2.98 | 2.60 | 2.96 | - | 12.12% | 11,095 |
| Aug 21, 2026 | 2.32 | 2.64 | 2.12 | 2.64 | 2.64 | 16.81% | 7,033 |
| Aug 20, 2026 | 2.10 | 2.50 | 2.10 | 2.26 | 2.26 | 17.71% | 3,063 |
| Aug 19, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 7.26% | 4,000 |
| Aug 18, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 600 |
| Aug 17, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.27% | 2,000 |
| Aug 14, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 1 |
| Aug 13, 2026 | 1.75 | 1.78 | 1.67 | 1.73 | 1.73 | 1.17% | 5,639 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 2,000 |
| Aug 11, 2026 | 1.72 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 2,759 |
| Aug 10, 2026 | 1.62 | 1.78 | 1.62 | 1.76 | 1.76 | 4.76% | 2,310 |
| Aug 7, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | - | 15 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 1.82% | 1,000 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -4.62% | 2,000 |
| Aug 4, 2026 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | 7.45% | 2,212 |
| Aug 3, 2026 | 1.77 | 1.77 | 1.61 | 1.61 | 1.61 | -10.56% | 3,756 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jul 30, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 1 |
| Jul 29, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | - | 2,679 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -6.60% | 2,400 |
| Jul 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 24, 2026 | 2.00 | 2.08 | 1.97 | 1.97 | 1.97 | -1.01% | 5,434 |
| Jul 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 22, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -3.40% | 591 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 0.98% | 200 |
| Jul 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Jul 17, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -6.19% | 4,096 |
| Jul 16, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | 0.89% | 1,010 |
| Jul 15, 2026 | 2.26 | 2.32 | 2.24 | 2.24 | 2.24 | -4.27% | 2,510 |
| Jul 14, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -1.68% | 2,000 |
| Jul 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 10, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -0.83% | 4,978 |
| Jul 9, 2026 | 2.36 | 2.48 | 2.36 | 2.40 | 2.40 | 5.26% | 4,517 |
| Jul 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 7, 2026 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -1.72% | 219 |
| Jul 6, 2026 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 1,398 |
| Jul 3, 2026 | 2.50 | 2.50 | 2.30 | 2.34 | 2.34 | -4.10% | 1,010 |
| Jul 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 1, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -4.69% | 2 |
| Jun 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 50 |
| Jun 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 83 |
| Jun 26, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -4.26% | 2,282 |
| Jun 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 24, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.82 | - | 2,600 |
| Jun 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 18, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -5.37% | 2,100 |
| Jun 17, 2026 | 2.90 | 3.10 | 2.90 | 2.98 | 2.98 | 2.05% | 33 |
| Jun 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |