AHT Syngas Technology N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.970	1.970	1.970	1.970	1.970	5,434
2026-07-24	2.000	2.080	1.970	1.970	1.970	5,434
2026-07-23	1.990	1.990	1.990	1.990	1.990	591
2026-07-22	2.000	2.000	1.990	1.990	1.990	591
2026-07-21	2.100	2.100	2.060	2.060	2.060	200
2026-07-20	2.040	2.040	2.040	2.040	2.040	4,096
2026-07-17	2.200	2.200	2.120	2.120	2.120	4,096
2026-07-16	2.320	2.320	2.260	2.260	2.260	1,010
2026-07-15	2.260	2.320	2.240	2.240	2.240	2,510
2026-07-14	2.360	2.360	2.340	2.340	2.340	2,000
2026-07-13	2.380	2.380	2.380	2.380	2.380	4,978
2026-07-10	2.480	2.480	2.380	2.380	2.380	4,978
2026-07-09	2.360	2.480	2.360	2.400	2.400	4,517
2026-07-08	2.280	2.280	2.280	2.280	2.280	219
2026-07-07	2.360	2.360	2.280	2.280	2.280	219
2026-07-06	2.360	2.360	2.320	2.320	2.320	1,398
2026-07-03	2.500	2.500	2.300	2.340	2.340	1,010
2026-07-02	2.440	2.440	2.440	2.440	2.440	0
2026-07-01	2.500	2.500	2.440	2.440	2.440	2
2026-06-30	2.560	2.560	2.560	2.560	2.560	50
2026-06-29	2.500	2.500	2.500	2.500	2.500	83
2026-06-26	2.740	2.740	2.700	2.700	2.700	2,282
2026-06-25	2.820	2.820	2.820	2.820	2.820	2,600
2026-06-24	2.900	2.900	2.800	2.820	2.820	2,600
2026-06-23	2.820	2.820	2.820	2.820	2.820	2,100
2026-06-22	2.820	2.820	2.820	2.820	2.820	2,100
2026-06-19	2.820	2.820	2.820	2.820	2.820	2,100
2026-06-18	2.880	2.880	2.820	2.820	2.820	2,100
2026-06-17	2.900	3.100	2.900	2.980	2.980	33
2026-06-16	2.920	2.920	2.920	2.920	2.920	1
2026-06-15	2.980	2.980	2.980	2.980	2.980	1,201
2026-06-12	2.980	2.980	2.980	2.980	2.980	26
2026-06-11	3.100	3.100	2.980	2.980	2.980	5
2026-06-10	3.000	3.000	2.960	2.980	2.980	1,525
2026-06-09	3.160	3.160	3.120	3.120	3.120	1,547
2026-06-08	3.340	3.340	3.280	3.280	3.280	300
2026-06-05	3.280	3.280	3.240	3.240	3.240	617
2026-06-04	3.280	3.280	3.140	3.220	3.220	120
2026-06-03	3.220	3.220	3.140	3.180	3.180	1,940
2026-06-02	3.000	3.300	3.000	3.300	3.300	1,030
2026-06-01	3.160	3.300	3.100	3.240	3.240	10,347
2026-05-29	2.860	3.200	2.860	3.080	3.080	8,715
2026-05-28	2.760	2.800	2.760	2.760	2.760	3,129
2026-05-27	2.700	2.740	2.700	2.740	2.740	5,350
2026-05-26	2.700	2.700	2.660	2.660	2.660	2,650
2026-05-25	2.600	2.700	2.600	2.660	2.660	17
2026-05-22	2.600	2.660	2.600	2.660	2.660	3
2026-05-21	2.640	2.700	2.640	2.680	2.680	1,957
2026-05-20	2.600	2.620	2.560	2.560	2.560	2,144
2026-05-19	2.560	2.560	2.500	2.500	2.500	4,201
2026-05-18	2.540	2.540	2.540	2.540	2.540	1,718
2026-05-15	2.500	2.680	2.500	2.560	2.560	3,243
2026-05-14	2.720	2.720	2.540	2.600	2.600	3,974
2026-05-13	2.720	2.720	2.520	2.640	2.640	3,012
2026-05-12	2.520	2.720	2.520	2.640	2.640	2,143
2026-05-11	2.600	2.700	2.520	2.640	2.640	1,326
2026-05-08	2.700	2.760	2.680	2.680	2.680	2,010
2026-05-07	2.740	2.780	2.740	2.780	2.780	1,749
2026-05-06	2.900	3.000	2.760	2.880	2.880	5,975
2026-05-05	2.800	2.800	2.800	2.800	2.800	10

← NewerPage 2 of 12 · 668 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.