AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 4.800
+0.060 (1.27%)
Last updated: Aug 1, 2025
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | - | 1.27% | - |
| 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% | 3,803 |
| 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 |
| Jul 1, 2025 | 4.98 | 5.25 | 4.98 | 5.00 | - | 0.40% | 140 |
| Jun 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jun 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.40% | 971 |
| Jun 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | - | - |
| Jun 25, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | - | -2.91% | 971 |
| Jun 24, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | - | 1.98% | 200 |
| Jun 23, 2025 | 4.32 | 5.05 | 4.32 | 5.05 | - | - | 100 |
| Jun 20, 2025 | 4.70 | 5.05 | 4.70 | 5.05 | - | 7.45% | 100 |
| Jun 19, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | - | 2.17% | - |
| Jun 18, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | - | -2.13% | - |
| Jun 17, 2025 | 4.46 | 4.70 | 4.46 | 4.70 | - | 4.44% | 240 |
| Jun 16, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | - | - | - |
| Jun 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 240 |
| Jun 12, 2025 | 4.50 | 5.00 | 4.50 | 4.50 | - | - | 2,595 |
| Jun 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 4,000 |
| Jun 10, 2025 | 4.22 | 4.50 | 4.22 | 4.50 | - | 2.27% | 1,500 |
| Jun 9, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | - | -2.22% | - |
| Jun 6, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | - | 0.90% | 362 |
| Jun 5, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | - | 11.50% | 250 |
| Jun 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -16.67% | - |
| Jun 3, 2025 | 4.46 | 4.80 | 4.46 | 4.80 | - | 3.00% | 250 |
| Jun 2, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | - | 1.75% | 1,565 |
| May 30, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | - | -0.43% | 1,565 |
| May 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -2.13% | 1,565 |
| May 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -2.08% | - |
| May 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -2.04% | - |
| May 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | 1,565 |