AHT Syngas Technology N.V. (ETR:3SQ1)
Germany · Delayed Price · Currency is EUR 1.680
-0.080 (-4.55%)
At close: Oct 8, 2026
ETR:3SQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.55% | 2,239 |
| Oct 7, 2026 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 1,270 |
| Oct 6, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -3.76% | 1,025 |
| Oct 5, 2026 | 1.94 | 2.00 | 1.80 | 1.86 | 1.86 | -5.58% | 3,928 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | - | 2,000 |
| Oct 1, 2026 | 2.14 | 2.20 | 1.97 | 1.97 | 1.97 | -10.45% | 4,020 |
| Sep 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 29, 2026 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | -1.74% | 22 |
| Sep 28, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 1.77% | 29 |
| Sep 25, 2026 | 2.44 | 2.44 | 2.18 | 2.26 | 2.26 | -7.38% | 3,630 |
| Sep 24, 2026 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -0.81% | 1,811 |
| Sep 23, 2026 | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -4.65% | 894 |
| Sep 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Sep 21, 2026 | 2.78 | 2.88 | 2.54 | 2.54 | 2.54 | -5.93% | 4,008 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -0.74% | 1,000 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -4.23% | 665 |
| Sep 16, 2026 | 2.54 | 2.98 | 2.46 | 2.84 | 2.84 | 11.81% | 741 |
| Sep 15, 2026 | 2.30 | 2.98 | 2.30 | 2.54 | 2.54 | 10.43% | 5,656 |
| Sep 14, 2026 | 2.26 | 2.34 | 2.18 | 2.30 | 2.30 | 5.50% | 1,037 |
| Sep 11, 2026 | 1.98 | 2.26 | 1.98 | 2.18 | 2.18 | 11.79% | 4,606 |
| Sep 10, 2026 | 1.93 | 2.04 | 1.88 | 1.95 | 1.95 | 3.17% | 13,011 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -6.44% | 7,019 |
| Sep 8, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 25 |
| Sep 7, 2026 | 2.16 | 2.20 | 1.97 | 2.02 | 2.02 | -10.62% | 10,821 |
| Sep 4, 2026 | 2.20 | 2.32 | 2.20 | 2.26 | 2.26 | 3.67% | 3,144 |
| Sep 3, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 96 |
| Sep 2, 2026 | 2.12 | 2.24 | 2.12 | 2.18 | 2.18 | - | 4,774 |
| Sep 1, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -10.66% | 3,010 |
| Aug 31, 2026 | 2.20 | 2.44 | 2.14 | 2.44 | 2.44 | 1.67% | 4,431 |
| Aug 27, 2026 | 2.50 | 2.52 | 2.36 | 2.40 | 2.40 | -4.76% | 3,884 |
| Aug 26, 2026 | 2.40 | 2.54 | 2.26 | 2.52 | 2.52 | 5.00% | 7,147 |
| Aug 25, 2026 | 2.90 | 2.98 | 2.38 | 2.40 | 2.40 | -16.67% | 7,926 |
| Aug 24, 2026 | 2.72 | 2.98 | 2.60 | 2.88 | 2.88 | 9.09% | 9,326 |
| 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 |