AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 3.800
-0.200 (-5.00%)
At close: Jan 28, 2026
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Jan 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Jan 27, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 5.26% | 50 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | - |
| Jan 22, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | -2.38% | 150 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 10.53% | - |
| Jan 20, 2026 | 3.66 | 3.80 | 3.46 | 3.80 | 3.80 | 15.15% | 1,133 |
| Jan 19, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | 14.58% | 1,000 |
| Jan 16, 2026 | 2.72 | 2.88 | 2.72 | 2.88 | 2.88 | 5.11% | 1,000 |
| Jan 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jan 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | - |
| Jan 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jan 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | - |
| Jan 9, 2026 | 2.18 | 2.36 | 2.18 | 2.36 | 2.36 | 2.61% | - |
| Jan 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jan 7, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 3,500 |
| Jan 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jan 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Jan 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Dec 30, 2025 | 2.30 | 2.60 | 2.30 | 2.40 | 2.40 | 20.00% | 756 |
| Dec 29, 2025 | 1.45 | 2.00 | 1.45 | 2.00 | 2.00 | 23.46% | 25,309 |
| Dec 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.99% | - |
| Dec 22, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -9.00% | 50 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 600 |
| Dec 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Dec 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Dec 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -10.19% | - |
| Dec 15, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | 3.85% | 1,380 |
| Dec 12, 2025 | 2.26 | 2.26 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Dec 11, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -10.48% | 175 |
| Dec 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.77% | - |
| Dec 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Dec 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Dec 2, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 3.57% | 3,675 |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Nov 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Nov 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -13.91% | 500 |
| Nov 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Nov 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |