AHT Syngas Technology N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.740	1.850	1.730	1.770	1.770	770
2026-10-16	1.720	1.740	1.690	1.740	1.740	1,876
2026-10-15	1.740	1.740	1.680	1.690	1.690	51
2026-10-14	1.710	1.770	1.680	1.710	1.710	254
2026-10-13	1.740	1.780	1.690	1.690	1.690	4,804
2026-10-12	1.650	1.820	1.650	1.800	1.800	3,026
2026-10-09	1.680	1.710	1.660	1.710	1.710	1,071
2026-10-08	1.760	1.760	1.680	1.680	1.680	2,239
2026-10-07	1.760	1.820	1.760	1.760	1.760	1,270
2026-10-06	1.820	1.820	1.760	1.790	1.790	1,025
2026-10-05	1.940	2.000	1.800	1.860	1.860	3,928
2026-10-02	2.000	2.000	1.930	1.970	1.970	2,000
2026-10-01	2.140	2.200	1.970	1.970	1.970	4,020
2026-09-30	2.200	2.200	2.200	2.200	2.200	22
2026-09-29	2.220	2.260	2.200	2.260	2.260	22
2026-09-28	2.140	2.300	2.140	2.300	2.300	29
2026-09-25	2.440	2.440	2.180	2.260	2.260	3,630
2026-09-24	2.540	2.540	2.440	2.440	2.440	1,811
2026-09-23	2.580	2.580	2.460	2.460	2.460	894
2026-09-22	2.580	2.580	2.580	2.580	2.580	4,008
2026-09-21	2.780	2.880	2.540	2.540	2.540	4,008
2026-09-18	2.800	2.800	2.700	2.700	2.700	1,720
2026-09-17	2.880	2.880	2.720	2.720	2.720	665
2026-09-16	2.540	2.980	2.460	2.840	2.840	741
2026-09-15	2.300	2.980	2.300	2.540	2.540	5,656
2026-09-14	2.260	2.340	2.180	2.300	2.300	1,037
2026-09-11	1.980	2.260	1.980	2.180	2.180	4,606
2026-09-10	1.930	2.040	1.880	1.950	1.950	13,011
2026-09-09	1.980	1.980	1.850	1.890	1.890	7,019
2026-09-08	2.100	2.100	2.020	2.020	2.020	25
2026-09-07	2.160	2.200	1.970	2.020	2.020	10,821
2026-09-04	2.200	2.320	2.200	2.260	2.260	3,144
2026-09-03	2.200	2.200	2.160	2.180	2.180	96
2026-09-02	2.120	2.240	2.120	2.180	2.180	4,774
2026-09-01	2.240	2.260	2.180	2.180	2.180	3,010
2026-08-31	2.200	2.440	2.140	2.440	2.440	4,431
2026-08-28	2.400	2.400	2.400	2.400	2.400	0
2026-08-27	2.500	2.520	2.360	2.400	2.400	3,884
2026-08-26	2.400	2.540	2.260	2.520	2.520	7,147
2026-08-25	2.900	2.980	2.380	2.400	2.400	7,926
2026-08-24	2.720	2.980	2.600	2.880	2.880	9,326
2026-08-21	2.320	2.640	2.120	2.640	2.640	7,033
2026-08-20	2.100	2.500	2.100	2.260	2.260	3,063
2026-08-19	1.840	1.920	1.840	1.920	1.920	4,000
2026-08-18	1.830	1.830	1.790	1.790	1.790	600
2026-08-17	1.790	1.800	1.790	1.800	1.800	2,000
2026-08-14	1.730	1.760	1.730	1.760	1.760	1
2026-08-13	1.750	1.780	1.670	1.730	1.730	5,639
2026-08-12	1.750	1.750	1.710	1.710	1.710	2,000
2026-08-11	1.720	1.790	1.720	1.730	1.730	2,759
2026-08-10	1.620	1.780	1.620	1.760	1.760	2,310
2026-08-07	1.720	1.720	1.680	1.680	1.680	15
2026-08-06	1.710	1.710	1.680	1.680	1.680	3,200
2026-08-05	1.700	1.700	1.650	1.650	1.650	2,000
2026-08-04	1.750	1.790	1.730	1.730	1.730	2,212
2026-08-03	1.770	1.770	1.610	1.610	1.610	5,256
2026-07-31	1.800	1.800	1.800	1.800	1.800	0
2026-07-30	1.900	1.900	1.840	1.840	1.840	1
2026-07-29	1.890	1.890	1.840	1.840	1.840	2,679
2026-07-28	1.900	1.900	1.840	1.840	1.840	2,400

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.