AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 5.00
+0.04 (0.81%)
At close: Sep 9, 2025
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | - | 0.81% | 100 |
| Sep 8, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | - | -0.80% | 100 |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -5.66% | 100 |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1.92% | 100 |
| Sep 3, 2025 | 4.78 | 5.45 | 4.78 | 5.20 | - | 1.96% | 1,100 |
| Sep 2, 2025 | 4.78 | 5.25 | 4.78 | 5.10 | - | 6.69% | 1,406 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -4.40% | 96 |
| Aug 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | 1.63% | 96 |
| Aug 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -1.60% | 96 |
| Aug 27, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | - | - | 96 |
| Aug 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | 2.46% | - |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -1.61% | - |
| Aug 22, 2025 | 4.78 | 5.15 | 4.78 | 4.96 | - | -3.69% | 96 |
| Aug 21, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | - | -1.90% | 96 |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 96 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -2.78% | 1,190 |
| Aug 18, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | - | - | 1,190 |
| Aug 15, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | - | 2.86% | 904 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 904 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 1,000 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 1,000 |
| Aug 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | - | -0.93% | 1,000 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.93% | 1,000 |
| Aug 6, 2025 | 4.70 | 5.40 | 4.70 | 5.40 | - | 4.85% | 1,000 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | - | 5.53% | 1,000 |
| Aug 4, 2025 | 4.52 | 4.88 | 4.52 | 4.88 | - | 0.41% | 1,000 |
| Aug 1, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | - | 2.53% | 1,000 |
| Jul 31, 2025 | 4.60 | 4.74 | 4.60 | 4.74 | - | -1.25% | - |
| Jul 30, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | - | 4.35% | 3,103 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 251 |
| Jul 28, 2025 | 4.58 | 4.80 | 4.12 | 4.60 | - | - | 251 |
| Jul 25, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | - | - | 250 |
| Jul 24, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | - | 12.20% | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -10.87% | 250 |
| Jul 22, 2025 | 4.10 | 4.60 | 4.10 | 4.60 | - | - | 250 |
| Jul 21, 2025 | 4.48 | 4.60 | 4.48 | 4.60 | - | 2.22% | 250 |
| Jul 18, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | - | 250 |
| Jul 17, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | 2.27% | 250 |
| Jul 16, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | - | - | 250 |
| Jul 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 250 |
| Jul 14, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | - | -2.65% | 250 |
| Jul 11, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | - | -7.38% | 100 |
| Jul 10, 2025 | 4.14 | 4.88 | 4.14 | 4.88 | - | -2.40% | 1,500 |
| Jul 9, 2025 | 4.98 | 5.05 | 4.96 | 5.00 | - | - | 1,500 |
| Jul 8, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | - | 5.49% | 2,142 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -0.42% | 2,142 |
| Jul 4, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | - | 1.71% | 2,142 |
| Jul 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -3.70% | 2,142 |
| Jul 2, 2025 | 4.50 | 5.00 | 4.50 | 4.86 | - | -2.80% | 2,142 |