AHT Syngas Technology N.V. (FRA:3SQ1)
Germany · Delayed Price · Currency is EUR 2.520
-0.020 (-0.79%)
Last updated: May 15, 2026, 9:19 AM CET
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | - |
| May 13, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -5.22% | - |
| May 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| May 11, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| May 8, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -8.16% | 1,342 |
| May 7, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 10.53% | 50 |
| May 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| May 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| May 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Apr 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -10.07% | - |
| Apr 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Apr 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Apr 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| Apr 22, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | 6.85% | 300 |
| Apr 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Apr 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Apr 16, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -4.03% | 1,483 |
| Apr 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 14, 2026 | 2.98 | 3.18 | 2.98 | 2.98 | 2.98 | - | 1,500 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -8.02% | - |
| Apr 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 6.58% | - |
| Apr 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Apr 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | - |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Mar 31, 2026 | 3.54 | 3.54 | 3.32 | 3.32 | 3.32 | -7.78% | 1,000 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Mar 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -7.39% | - |
| Mar 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Mar 24, 2026 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Mar 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Mar 20, 2026 | 4.06 | 4.32 | 4.06 | 4.32 | 4.32 | 6.40% | 200 |
| Mar 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Mar 17, 2026 | 4.06 | 4.44 | 4.04 | 4.04 | 4.04 | -2.42% | 567 |
| Mar 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Mar 12, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -2.27% | 150 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Mar 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.23% | - |
| Mar 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | - |
| Mar 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Mar 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Mar 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.86% | - |