A.H.T. Syngas Technology N.V. 3SQ1
XETR · Germany · Industrial Services
€2.00-0.20 (-9.09%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.00 | -9.09% | €2.14 | €2.20 | €2.00 | 4.02K |
| 2026-09-30 | €2.20 | -2.65% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-29 | €2.26 | -1.74% | €2.22 | €2.26 | €2.20 | 22 |
| 2026-09-28 | €2.30 | +1.77% | €2.14 | €2.30 | €2.14 | 29 |
| 2026-09-25 | €2.26 | -7.38% | €2.44 | €2.44 | €2.18 | 3.63K |
| 2026-09-24 | €2.44 | -0.81% | €2.54 | €2.54 | €2.44 | 1.81K |
| 2026-09-23 | €2.46 | -4.65% | €2.58 | €2.58 | €2.46 | 894 |
| 2026-09-22 | €2.58 | +1.57% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-09-21 | €2.54 | -5.93% | €2.78 | €2.88 | €2.54 | 4.01K |
| 2026-09-18 | €2.70 | -0.74% | €2.80 | €2.80 | €2.70 | 1.72K |
| 2026-09-17 | €2.72 | -4.23% | €2.88 | €2.88 | €2.72 | 665 |
| 2026-09-16 | €2.84 | +11.81% | €2.54 | €2.98 | €2.46 | 741 |
| 2026-09-15 | €2.54 | +10.43% | €2.30 | €2.98 | €2.30 | 5.66K |
| 2026-09-14 | €2.30 | +5.50% | €2.26 | €2.34 | €2.18 | 1.04K |
| 2026-09-11 | €2.18 | +11.79% | €1.98 | €2.26 | €1.98 | 4.61K |
| 2026-09-10 | €1.95 | +3.17% | €1.93 | €2.04 | €1.88 | 13.01K |
| 2026-09-09 | €1.89 | -6.44% | €1.98 | €1.98 | €1.85 | 7.02K |
| 2026-09-08 | €2.02 | 0.00% | €2.10 | €2.10 | €2.02 | 25 |
| 2026-09-07 | €2.02 | -10.62% | €2.16 | €2.20 | €1.97 | 10.82K |
| 2026-09-04 | €2.26 | +3.67% | €2.20 | €2.32 | €2.20 | 3.14K |
| 2026-09-03 | €2.18 | 0.00% | €2.20 | €2.20 | €2.16 | 96 |
| 2026-09-02 | €2.18 | 0.00% | €2.12 | €2.24 | €2.12 | 4.77K |
| 2026-09-01 | €2.18 | -10.66% | €2.24 | €2.26 | €2.18 | 3.01K |
| 2026-08-31 | €2.44 | +1.67% | €2.20 | €2.44 | €2.14 | 4.43K |
| 2026-08-28 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-27 | €2.40 | -4.76% | €2.50 | €2.52 | €2.36 | 3.88K |
| 2026-08-26 | €2.52 | +5.00% | €2.40 | €2.54 | €2.26 | 7.15K |
| 2026-08-25 | €2.40 | -16.67% | €2.90 | €2.98 | €2.38 | 7.93K |
| 2026-08-24 | €2.88 | +9.09% | €2.72 | €2.98 | €2.60 | 9.33K |
| 2026-08-21 | €2.64 | +16.81% | €2.32 | €2.64 | €2.12 | 7.03K |
| 2026-08-20 | €2.26 | +17.71% | €2.10 | €2.50 | €2.10 | 3.06K |
| 2026-08-19 | €1.92 | +7.26% | €1.84 | €1.92 | €1.84 | 4.00K |
| 2026-08-18 | €1.79 | -0.56% | €1.83 | €1.83 | €1.79 | 600 |
| 2026-08-17 | €1.80 | +2.27% | €1.79 | €1.80 | €1.79 | 2.00K |
| 2026-08-14 | €1.76 | +1.73% | €1.73 | €1.76 | €1.73 | 1 |
| 2026-08-13 | €1.73 | +1.17% | €1.75 | €1.78 | €1.67 | 5.64K |
| 2026-08-12 | €1.71 | -1.16% | €1.75 | €1.75 | €1.71 | 2.00K |
| 2026-08-11 | €1.73 | -1.70% | €1.72 | €1.79 | €1.72 | 2.76K |
| 2026-08-10 | €1.76 | +4.76% | €1.62 | €1.78 | €1.62 | 2.31K |
| 2026-08-07 | €1.68 | 0.00% | €1.72 | €1.72 | €1.68 | 15 |
| 2026-08-06 | €1.68 | +1.82% | €1.71 | €1.71 | €1.68 | 3.20K |
| 2026-08-05 | €1.65 | -4.62% | €1.70 | €1.70 | €1.65 | 2.00K |
| 2026-08-04 | €1.73 | +7.45% | €1.75 | €1.79 | €1.73 | 2.21K |
| 2026-08-03 | €1.61 | -10.56% | €1.77 | €1.77 | €1.61 | 5.26K |
| 2026-07-31 | €1.80 | -2.17% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-07-30 | €1.84 | 0.00% | €1.90 | €1.90 | €1.84 | 1 |
| 2026-07-29 | €1.84 | 0.00% | €1.89 | €1.89 | €1.84 | 2.68K |
| 2026-07-28 | €1.84 | -6.60% | €1.90 | €1.90 | €1.84 | 2.40K |
| 2026-07-27 | €1.97 | 0.00% | €1.97 | €1.97 | €1.97 | 0 |
| 2026-07-24 | €1.97 | -1.01% | €2.00 | €2.08 | €1.97 | 5.43K |
| 2026-07-23 | €1.99 | 0.00% | €1.99 | €1.99 | €1.99 | 0 |
| 2026-07-22 | €1.99 | -3.40% | €2.00 | €2.00 | €1.99 | 591 |
| 2026-07-21 | €2.06 | +0.98% | €2.10 | €2.10 | €2.06 | 200 |
| 2026-07-20 | €2.04 | -3.77% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-17 | €2.12 | -6.19% | €2.20 | €2.20 | €2.12 | 4.10K |
| 2026-07-16 | €2.26 | +0.89% | €2.32 | €2.32 | €2.26 | 1.01K |
| 2026-07-15 | €2.24 | -4.27% | €2.26 | €2.32 | €2.24 | 2.51K |
| 2026-07-14 | €2.34 | -1.68% | €2.36 | €2.36 | €2.34 | 2.00K |
| 2026-07-13 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-07-10 | €2.38 | -0.83% | €2.48 | €2.48 | €2.38 | 4.98K |
| 2026-07-09 | €2.40 | +5.26% | €2.36 | €2.48 | €2.36 | 4.52K |
| 2026-07-08 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-07 | €2.28 | -1.72% | €2.36 | €2.36 | €2.28 | 219 |
| 2026-07-06 | €2.32 | -0.85% | €2.36 | €2.36 | €2.32 | 1.40K |
| 2026-07-03 | €2.34 | -4.10% | €2.50 | €2.50 | €2.30 | 1.01K |
| 2026-07-02 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-07-01 | €2.44 | -4.69% | €2.50 | €2.50 | €2.44 | 2 |
| 2026-06-30 | €2.56 | +2.40% | €2.56 | €2.56 | €2.56 | 50 |
| 2026-06-29 | €2.50 | -7.41% | €2.50 | €2.50 | €2.50 | 83 |
| 2026-06-26 | €2.70 | -4.26% | €2.74 | €2.74 | €2.70 | 2.28K |
| 2026-06-25 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-24 | €2.82 | 0.00% | €2.90 | €2.90 | €2.80 | 2.60K |
| 2026-06-23 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-22 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-19 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-18 | €2.82 | -5.37% | €2.88 | €2.88 | €2.82 | 2.10K |
| 2026-06-17 | €2.98 | +2.05% | €2.90 | €3.10 | €2.90 | 33 |
| 2026-06-16 | €2.92 | -2.01% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-06-15 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 1.20K |
| 2026-06-12 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 26 |
| 2026-06-11 | €2.98 | 0.00% | €3.10 | €3.10 | €2.98 | 5 |
| 2026-06-10 | €2.98 | -4.49% | €3.00 | €3.00 | €2.96 | 1.53K |
| 2026-06-09 | €3.12 | -4.88% | €3.16 | €3.16 | €3.12 | 1.55K |
| 2026-06-08 | €3.28 | +1.23% | €3.34 | €3.34 | €3.28 | 300 |
| 2026-06-05 | €3.24 | +0.62% | €3.28 | €3.28 | €3.24 | 617 |
| 2026-06-04 | €3.22 | +1.26% | €3.28 | €3.28 | €3.14 | 120 |
| 2026-06-03 | €3.18 | -3.64% | €3.22 | €3.22 | €3.14 | 1.94K |
| 2026-06-02 | €3.30 | +1.85% | €3.00 | €3.30 | €3.00 | 1.03K |
| 2026-06-01 | €3.24 | +5.19% | €3.16 | €3.30 | €3.10 | 10.35K |
| 2026-05-29 | €3.08 | +11.59% | €2.86 | €3.20 | €2.86 | 8.72K |