AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
At close: Oct 23, 2025
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 300 |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 300 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 300 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.36% | 300 |
| Oct 16, 2025 | 4.42 | 4.72 | 4.42 | 4.72 | 4.72 | 6.79% | 300 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 100 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | 100 |
| Oct 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 100 |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 10.86% | 100 |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1,100 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | 1,100 |
| Oct 7, 2025 | 4.32 | 4.98 | 4.32 | 4.70 | 4.70 | 6.33% | 1,100 |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.56% | 2 |
| Oct 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.33% | 30 |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.12% | - |
| Sep 30, 2025 | 4.30 | 4.96 | 4.30 | 4.68 | 4.68 | 27.17% | 4,050 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -17.49% | - |
| Sep 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Sep 25, 2025 | 4.44 | 4.66 | 4.44 | 4.58 | 4.58 | 1.33% | 320 |
| Sep 24, 2025 | 4.08 | 4.52 | 4.08 | 4.52 | 4.52 | -4.24% | - |
| Sep 23, 2025 | 4.28 | 4.72 | 4.28 | 4.72 | 4.72 | - | 50 |
| Sep 22, 2025 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | - | 50 |
| Sep 19, 2025 | 4.48 | 4.72 | 4.48 | 4.72 | 4.72 | -2.48% | 50 |
| Sep 18, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 0.83% | 50 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 50 |
| Sep 16, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | -12.00% | 50 |
| Sep 15, 2025 | 4.58 | 5.50 | 4.58 | 5.50 | 5.50 | 15.06% | 50 |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | 100 |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | 100 |
| Sep 10, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 4.00% | 100 |
| Sep 9, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 0.81% | 100 |
| Sep 8, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 100 |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 100 |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 100 |
| Sep 3, 2025 | 4.78 | 5.45 | 4.78 | 5.20 | 5.20 | 1.96% | 1,100 |
| Sep 2, 2025 | 4.78 | 5.25 | 4.78 | 5.10 | 5.10 | 6.69% | 1,406 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | 96 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | 96 |
| Aug 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 96 |
| Aug 27, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 96 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 2.46% | 96 |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | 96 |
| Aug 22, 2025 | 4.78 | 5.15 | 4.78 | 4.96 | 4.96 | -3.69% | 96 |
| Aug 21, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | -1.90% | 96 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 96 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 1,190 |
| Aug 18, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | - | 1,190 |
| Aug 15, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | 904 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 904 |