AHT Syngas Technology N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.960 | 2.960 | 2.860 | 2.860 | 2.860 | 10 |
| 2026-04-30 | 2.800 | 2.960 | 2.800 | 2.860 | 2.860 | 2,131 |
| 2026-04-29 | 3.000 | 3.080 | 2.760 | 2.760 | 2.760 | 994 |
| 2026-04-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,278 |
| 2026-04-27 | 3.160 | 3.300 | 2.920 | 2.920 | 2.920 | 4,278 |
| 2026-04-24 | 3.000 | 3.060 | 2.960 | 3.060 | 3.060 | 1,001 |
| 2026-04-23 | 2.900 | 3.080 | 2.900 | 3.080 | 3.080 | 5,546 |
| 2026-04-22 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 9 |
| 2026-04-21 | 3.160 | 3.260 | 3.000 | 3.000 | 3.000 | 5,042 |
| 2026-04-20 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 2 |
| 2026-04-17 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 3,833 |
| 2026-04-16 | 2.980 | 3.100 | 2.900 | 2.900 | 2.900 | 2,087 |
| 2026-04-15 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5 |
| 2026-04-14 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 1,938 |
| 2026-04-13 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 420 |
| 2026-04-10 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 1,405 |
| 2026-04-09 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 8 |
| 2026-04-08 | 3.520 | 3.520 | 3.300 | 3.480 | 3.480 | 1,750 |
| 2026-04-07 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 15 |
| 2026-04-02 | 3.400 | 3.560 | 3.400 | 3.560 | 3.560 | 524 |
| 2026-04-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,607 |
| 2026-03-31 | 3.600 | 3.600 | 3.440 | 3.440 | 3.440 | 2,607 |
| 2026-03-30 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 5 |
| 2026-03-27 | 3.760 | 3.760 | 3.600 | 3.740 | 3.740 | 1,002 |
| 2026-03-26 | 3.900 | 4.000 | 3.880 | 3.880 | 3.880 | 1,122 |
| 2026-03-25 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 602 |
| 2026-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,084 |
| 2026-03-23 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 2,084 |
| 2026-03-20 | 4.320 | 4.400 | 4.280 | 4.280 | 4.280 | 213 |
| 2026-03-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-03-18 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 217 |
| 2026-03-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-03-16 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 25 |
| 2026-03-13 | 4.360 | 4.360 | 4.260 | 4.260 | 4.260 | 218 |
| 2026-03-12 | 4.280 | 4.360 | 4.240 | 4.240 | 4.240 | 1,012 |
| 2026-03-11 | 4.460 | 4.460 | 4.360 | 4.460 | 4.460 | 336 |
| 2026-03-10 | 4.600 | 4.600 | 4.520 | 4.560 | 4.560 | 918 |
| 2026-03-09 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 750 |
| 2026-03-06 | 4.700 | 4.800 | 4.300 | 4.420 | 4.420 | 839 |
| 2026-03-05 | 4.260 | 4.600 | 4.260 | 4.600 | 4.600 | 1,630 |
| 2026-03-04 | 4.480 | 4.480 | 4.240 | 4.340 | 4.340 | 681 |
| 2026-03-03 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 21 |
| 2026-03-02 | 4.800 | 4.800 | 4.400 | 4.400 | 4.400 | 1,316 |
| 2026-02-27 | 4.800 | 4.800 | 4.660 | 4.680 | 4.680 | 754 |
| 2026-02-26 | 4.600 | 4.800 | 4.560 | 4.640 | 4.640 | 7,144 |
| 2026-02-25 | 4.660 | 4.900 | 4.600 | 4.860 | 4.860 | 11,252 |
| 2026-02-24 | 4.400 | 4.420 | 4.360 | 4.360 | 4.360 | 7,341 |
| 2026-02-23 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 15 |
| 2026-02-20 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 15 |
| 2026-02-19 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 10 |
| 2026-02-18 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 13 |
| 2026-02-17 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 2 |
| 2026-02-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 3 |
| 2026-02-13 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 3 |
| 2026-02-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,797 |
| 2026-02-11 | 4.600 | 4.700 | 4.240 | 4.260 | 4.260 | 1,797 |
| 2026-02-10 | 4.300 | 4.500 | 4.300 | 4.480 | 4.480 | 464 |
| 2026-02-09 | 4.500 | 4.520 | 4.400 | 4.400 | 4.400 | 4,705 |
| 2026-02-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-02-05 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 913 |
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.