AHT Syngas Technology N.V. (ETR:3SQ1)
Germany · Delayed Price · Currency is EUR 2.660
-0.020 (-0.75%)
At close: May 22, 2026
ETR:3SQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | 3 |
| May 21, 2026 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 4.69% | 1,957 |
| May 20, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | 2.40% | 2,144 |
| May 19, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -1.57% | 4,201 |
| May 18, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | 1,718 |
| May 15, 2026 | 2.50 | 2.68 | 2.50 | 2.56 | 2.56 | -1.54% | 3,243 |
| May 14, 2026 | 2.72 | 2.72 | 2.54 | 2.60 | 2.60 | -1.52% | 3,974 |
| May 13, 2026 | 2.72 | 2.72 | 2.52 | 2.64 | 2.64 | - | 3,012 |
| May 12, 2026 | 2.52 | 2.72 | 2.52 | 2.64 | 2.64 | - | 2,143 |
| May 11, 2026 | 2.60 | 2.70 | 2.52 | 2.64 | 2.64 | -1.49% | 1,326 |
| May 8, 2026 | 2.70 | 2.76 | 2.68 | 2.68 | 2.68 | -3.60% | 2,010 |
| May 7, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | -3.47% | 1,749 |
| May 6, 2026 | 2.90 | 3.00 | 2.76 | 2.88 | 2.88 | 2.86% | 5,975 |
| May 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| May 4, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | - | 10 |
| Apr 30, 2026 | 2.80 | 2.96 | 2.80 | 2.86 | 2.86 | 3.62% | 2,131 |
| Apr 29, 2026 | 3.00 | 3.08 | 2.76 | 2.76 | 2.76 | -4.83% | 994 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Apr 27, 2026 | 3.16 | 3.30 | 2.92 | 2.92 | 2.92 | -4.58% | 4,278 |
| Apr 24, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | -0.65% | 1,001 |
| Apr 23, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 2.67% | 5,546 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 9 |
| Apr 21, 2026 | 3.16 | 3.26 | 3.00 | 3.00 | 3.00 | -1.96% | 5,042 |
| Apr 20, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | - | 2 |
| Apr 17, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 5.52% | 1,479 |
| Apr 16, 2026 | 2.98 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 2,087 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 5 |
| Apr 14, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.85% | 1,938 |
| Apr 13, 2026 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | - | 420 |
| 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 |