AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 2.700
-0.140 (-4.93%)
At close: Sep 18, 2026
AHT Syngas Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Sep 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | 211 |
| Sep 16, 2026 | 2.54 | 2.78 | 2.54 | 2.78 | 2.78 | 11.20% | 180 |
| Sep 15, 2026 | 2.18 | 2.50 | 2.18 | 2.50 | 2.50 | 11.61% | 6 |
| Sep 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 19.15% | - |
| Sep 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 10, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Sep 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -7.41% | 1,050 |
| Sep 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 3, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | - | - |
| Sep 2, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 1.89% | - |
| Sep 1, 2026 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 31, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Aug 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -10.40% | - |
| Aug 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Aug 26, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | -7.14% | 92 |
| Aug 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Aug 24, 2026 | 2.76 | 2.84 | 2.72 | 2.72 | 2.72 | 2.26% | 275 |
| Aug 21, 2026 | 2.12 | 2.66 | 2.12 | 2.66 | 2.66 | 39.27% | 1,100 |
| Aug 20, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | 3.80% | 1,000 |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.36% | - |
| Aug 18, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -1.70% | - |
| Aug 17, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | 6.67% | 600 |
| Aug 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 7,790 |
| Aug 13, 2026 | 1.75 | 1.76 | 1.67 | 1.67 | 1.67 | - | 7,790 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 10, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 300 |
| Aug 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | - |
| Aug 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -7.34% | 2 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | - |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jul 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jul 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jul 24, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 6.38% | 1,000 |
| Jul 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jul 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | - |
| Jul 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 200 |
| Jul 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Jul 15, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.54% | 50 |
| Jul 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Jul 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |