AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 1.420
-0.120 (-7.79%)
At close: Oct 30, 2026
AHT Syngas Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.79% | - |
| Oct 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Oct 27, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Oct 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Oct 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.51% | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Oct 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Oct 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Oct 9, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.03% | 850 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Oct 7, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.56% | 674 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Oct 5, 2026 | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | -5.82% | - |
| Oct 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -11.68% | - |
| Oct 1, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 1,000 |
| Sep 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -10.83% | - |
| Sep 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 374 |
| Sep 24, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -7.09% | 5,330 |
| Sep 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Sep 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.82% | - |
| Sep 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| 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 |