A.H.T. Syngas Technology N.V.(DE:3SQ1)
€1.09-0.25 (-18.66%)
DE:3SQ1
A.H.T. Syngas Technology N.V. historical prices
€1.09
At close:-0.25 (-18.66%)
A.H.T. Syngas Technology N.V. (3SQ1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.34 | 1.34 | 1.09 | 1.09 | 1.09 | -18.66% | 3,394 | 1.36 |
| Nov 10, 2026 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | -7.59% | 60 | 0.02 |
| Nov 09, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -8.28% | 3,025 | 1.18 |
| Nov 06, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 0 | 0.00 |
| Nov 03, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -6.41% | 2,363 | 0.90 |
| Nov 02, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 0.00% | 600 | 0.23 |
| Oct 30, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | +8.33% | 1,938 | 0.73 |
| Oct 29, 2026 | 1.58 | 1.62 | 1.44 | 1.44 | 1.44 | -8.86% | 273 | 0.10 |
| Oct 28, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 0.00% | 26 | 0.01 |
| Oct 27, 2026 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | 0.00% | 44 | 0.02 |
| Oct 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | 0.00% | 473 | 0.17 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -8.14% | 2,000 | 0.73 |
| Oct 21, 2026 | 1.67 | 1.72 | 1.58 | 1.72 | 1.72 | +0.58% | 7 | 0.00 |
| Oct 20, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 4,336 | 1.57 |
| Oct 19, 2026 | 1.74 | 1.85 | 1.73 | 1.77 | 1.77 | +1.72% | 770 | 0.28 |
| Oct 16, 2026 | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | +2.96% | 1,876 | 0.69 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 51 | 0.02 |
| Oct 14, 2026 | 1.71 | 1.77 | 1.68 | 1.71 | 1.71 | +1.18% | 254 | 0.09 |
| Oct 13, 2026 | 1.74 | 1.78 | 1.69 | 1.69 | 1.69 | -6.11% | 4,804 | 1.76 |
| Oct 12, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | +5.26% | 3,026 | 1.11 |
| Oct 09, 2026 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | +1.79% | 1,071 | 0.39 |
| Oct 08, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.55% | 2,239 | 0.83 |
| Oct 07, 2026 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 1,270 | 0.46 |
| Oct 06, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -3.76% | 1,025 | 0.36 |
| Oct 05, 2026 | 1.94 | 2.00 | 1.80 | 1.86 | 1.86 | -5.58% | 3,928 | 1.43 |
| Oct 02, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | 0.00% | 2,000 | 0.73 |
| Oct 01, 2026 | 2.14 | 2.20 | 1.97 | 1.97 | 1.97 | -10.45% | 4,020 | 1.50 |
| Sep 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 0 | 0.00 |
| Sep 29, 2026 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | -1.74% | 22 | 0.01 |
| Sep 28, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | +1.77% | 29 | 0.01 |
| Sep 25, 2026 | 2.44 | 2.44 | 2.18 | 2.26 | 2.26 | -7.38% | 3,630 | 1.37 |
| Sep 24, 2026 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -0.81% | 1,811 | 0.69 |
| Sep 23, 2026 | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -4.65% | 894 | 0.34 |
| Sep 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +1.57% | 0 | 0.00 |
| Sep 21, 2026 | 2.78 | 2.88 | 2.54 | 2.54 | 2.54 | -5.93% | 4,008 | 1.53 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -0.74% | 1,000 | 0.38 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -4.23% | 665 | 0.26 |
| Sep 16, 2026 | 2.54 | 2.98 | 2.46 | 2.84 | 2.84 | +11.81% | 741 | 0.29 |
| Sep 15, 2026 | 2.30 | 2.98 | 2.30 | 2.54 | 2.54 | +10.43% | 5,656 | 2.24 |
| Sep 14, 2026 | 2.26 | 2.34 | 2.18 | 2.30 | 2.30 | +5.50% | 1,037 | 0.41 |
| Sep 11, 2026 | 1.98 | 2.26 | 1.98 | 2.18 | 2.18 | +11.79% | 4,606 | 1.89 |
| Sep 10, 2026 | 1.93 | 2.04 | 1.88 | 1.95 | 1.95 | +3.17% | 13,011 | 5.85 |
| Sep 09, 2026 | 1.98 | 1.98 | 1.85 | 1.89 | 1.89 | -6.44% | 7,019 | 3.32 |
| Sep 08, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | 0.00% | 25 | 0.01 |
| Sep 07, 2026 | 2.16 | 2.20 | 1.97 | 2.02 | 2.02 | -10.62% | 10,821 | 5.50 |
| Sep 04, 2026 | 2.20 | 2.32 | 2.20 | 2.26 | 2.26 | +3.67% | 3,144 | 1.62 |
| Sep 03, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | 0.00% | 96 | 0.05 |
