AHT Syngas Technology N.V. (FRA:3SQ1)
Germany
· Delayed Price · Currency is EUR 2.720
-0.040 (-1.45%)
Last updated: Dec 4, 2025, 8:34 AM CET
AHT Syngas Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Nov 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Nov 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -13.91% | 500 |
| Nov 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Nov 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Nov 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.26% | - |
| Nov 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Oct 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -7.28% | - |
| Oct 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Oct 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Oct 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.36% | - |
| Oct 16, 2025 | 4.42 | 4.72 | 4.42 | 4.72 | 4.72 | 6.79% | 300 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Oct 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 10.86% | 100 |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | - |
| Oct 7, 2025 | 4.32 | 4.98 | 4.32 | 4.70 | 4.70 | 6.33% | 1,100 |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.56% | 2 |
| Oct 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.33% | - |
| Oct 2, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.12% | - |
| Sep 30, 2025 | 4.30 | 4.96 | 4.30 | 4.68 | 4.68 | 27.17% | 4,050 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -17.49% | - |