AHT Syngas Technology N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.280 | 4.280 | 4.160 | 4.160 | 4.160 | 2 |
| 2026-02-03 | 4.100 | 4.160 | 4.040 | 4.160 | 4.160 | 1,768 |
| 2026-02-02 | 3.960 | 4.060 | 3.960 | 3.980 | 3.980 | 557 |
| 2026-01-30 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 900 |
| 2026-01-29 | 3.820 | 3.960 | 3.820 | 3.940 | 3.940 | 2,150 |
| 2026-01-28 | 4.100 | 4.100 | 3.700 | 3.960 | 3.960 | 2,125 |
| 2026-01-27 | 3.860 | 4.000 | 3.700 | 3.960 | 3.960 | 2,717 |
| 2026-01-26 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 27 |
| 2026-01-23 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 54 |
| 2026-01-22 | 4.480 | 4.500 | 3.800 | 3.860 | 3.860 | 2,536 |
| 2026-01-21 | 4.100 | 4.500 | 4.100 | 4.400 | 4.400 | 4,773 |
| 2026-01-20 | 3.800 | 4.060 | 3.800 | 4.060 | 4.060 | 6,477 |
| 2026-01-19 | 3.000 | 3.800 | 3.000 | 3.680 | 3.680 | 3,709 |
| 2026-01-16 | 2.740 | 3.100 | 2.740 | 3.020 | 3.020 | 2,348 |
| 2026-01-15 | 2.720 | 2.940 | 2.720 | 2.840 | 2.840 | 1,026 |
| 2026-01-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 16 |
| 2026-01-13 | 2.700 | 2.900 | 2.700 | 2.800 | 2.800 | 4,492 |
| 2026-01-12 | 2.600 | 2.620 | 2.500 | 2.600 | 2.600 | 2,604 |
| 2026-01-09 | 2.380 | 2.400 | 2.300 | 2.300 | 2.300 | 1,305 |
| 2026-01-08 | 2.360 | 2.360 | 2.300 | 2.300 | 2.300 | 550 |
| 2026-01-07 | 2.280 | 2.340 | 2.280 | 2.280 | 2.280 | 2,107 |
| 2026-01-06 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 506 |
| 2026-01-05 | 2.460 | 2.480 | 2.280 | 2.360 | 2.360 | 506 |
| 2026-01-02 | 2.400 | 2.500 | 2.300 | 2.360 | 2.360 | 292 |
| 2025-12-30 | 2.000 | 2.700 | 2.000 | 2.400 | 2.400 | 15,646 |
| 2025-12-29 | 1.610 | 2.100 | 1.540 | 2.100 | 2.100 | 16,211 |
| 2025-12-23 | 1.700 | 1.700 | 1.510 | 1.550 | 1.550 | 14,938 |
| 2025-12-22 | 1.880 | 1.880 | 1.600 | 1.680 | 1.680 | 7,735 |
| 2025-12-19 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 2,900 |
| 2025-12-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,860 |
| 2025-12-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4,114 |
| 2025-12-16 | 2.160 | 2.160 | 2.000 | 2.020 | 2.020 | 3,487 |
| 2025-12-15 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 490 |
| 2025-12-12 | 2.300 | 2.300 | 2.160 | 2.240 | 2.240 | 20 |
| 2025-12-11 | 2.400 | 2.400 | 2.200 | 2.260 | 2.260 | 3,495 |
| 2025-12-10 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 769 |
| 2025-12-09 | 2.540 | 2.620 | 2.540 | 2.620 | 2.620 | 1,683 |
| 2025-12-08 | 2.540 | 2.620 | 2.540 | 2.620 | 2.620 | 285 |
| 2025-12-05 | 2.860 | 2.880 | 2.620 | 2.620 | 2.620 | 1,299 |
| 2025-12-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3 |
| 2025-12-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 800 |
| 2025-12-02 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 800 |
| 2025-12-01 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 1,522 |
| 2025-11-28 | 2.980 | 3.120 | 2.880 | 3.040 | 3.040 | 317 |
| 2025-11-27 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 530 |
| 2025-11-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-11-25 | 2.760 | 2.780 | 2.700 | 2.700 | 2.700 | 2,078 |
| 2025-11-24 | 2.960 | 3.000 | 2.880 | 2.880 | 2.880 | 503 |
| 2025-11-21 | 3.000 | 3.080 | 2.960 | 3.080 | 3.080 | 330 |
| 2025-11-20 | 3.160 | 3.160 | 3.060 | 3.120 | 3.120 | 2,298 |
| 2025-11-19 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,000 |
| 2025-11-18 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2025-11-17 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2025-11-14 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 1,305 |
| 2025-11-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,400 |
| 2025-11-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2025-11-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2025-11-10 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 500 |
| 2025-11-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 470 |
| 2025-11-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
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.