AHT Syngas Technology N.V. (FRA:3SQ1)
Germany
· Delayed Price · Currency is EUR 2.980
+0.120 (4.20%)
Last updated: Apr 29, 2026, 9:52 AM CET
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 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% | - |
| Mar 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -8.64% | - |
| Feb 27, 2026 | 4.56 | 4.86 | 4.56 | 4.86 | 4.86 | -1.22% | 10 |
| Feb 26, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | 0.41% | 120 |
| Feb 25, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 16.67% | 500 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Feb 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Feb 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Feb 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 11.68% | - |
| Feb 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Feb 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Feb 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| 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 |