AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 2.840
+0.180 (6.77%)
Last updated: Aug 24, 2026, 9:54 AM CET
AHT Syngas Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | - | 6.77% | 150 |
| 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% | - |
| Jul 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jul 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Jul 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | - |
| Jul 2, 2026 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 5.08% | 1,219 |
| Jul 1, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jun 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 8.11% | - |
| Jun 29, 2026 | 2.50 | 2.50 | 2.22 | 2.22 | 2.22 | -11.90% | 100 |
| Jun 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -8.03% | - |
| Jun 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| Jun 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -7.09% | - |
| Jun 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jun 22, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -2.11% | 1,210 |
| Jun 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 435 |
| Jun 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Jun 17, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | 500 |
| Jun 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |