AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 3.680
-0.780 (-17.49%)
Last updated: Sep 29, 2025, 8:43 AM CET
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | - | - |
| Sep 19, 2025 | 4.48 | 4.72 | 4.48 | 4.72 | 4.72 | -2.48% | - |
| Sep 18, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 0.83% | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 16, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | -12.00% | - |
| 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% | - |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Sep 10, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 4.00% | - |
| Sep 9, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 0.81% | - |
| Sep 8, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| 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% | - |
| Aug 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | - |
| Aug 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 27, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | - |
| Aug 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 2.46% | - |
| Aug 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Aug 22, 2025 | 4.78 | 5.15 | 4.78 | 4.96 | 4.96 | -3.69% | - |
| Aug 21, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | -1.90% | - |
| 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% | - |
| 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% | - |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 904 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 8, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 6, 2025 | 4.70 | 5.40 | 4.70 | 5.40 | 5.40 | 4.85% | - |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5.53% | - |
| Aug 4, 2025 | 4.52 | 4.88 | 4.52 | 4.88 | 4.88 | 0.41% | - |
| Aug 1, 2025 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 2.53% | 1,000 |
| Jul 31, 2025 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | -1.25% | - |
| Jul 30, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | 4.35% | 3,103 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 28, 2025 | 4.58 | 4.80 | 4.12 | 4.60 | 4.60 | - | 251 |
| Jul 25, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | - |
| Jul 24, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 12.20% | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -10.87% | - |
| Jul 22, 2025 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | - | - |