AHT Syngas Technology N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-11-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2025-11-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,120 |
| 2025-10-31 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 2 |
| 2025-10-30 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 720 |
| 2025-10-29 | 4.160 | 4.160 | 4.000 | 4.100 | 4.100 | 910 |
| 2025-10-28 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 4,800 |
| 2025-10-27 | 4.340 | 4.360 | 4.200 | 4.280 | 4.280 | 1,275 |
| 2025-10-24 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 515 |
| 2025-10-23 | 4.500 | 4.640 | 4.440 | 4.580 | 4.580 | 3,972 |
| 2025-10-22 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 2 |
| 2025-10-21 | 4.720 | 4.720 | 4.640 | 4.640 | 4.640 | 211 |
| 2025-10-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 500 |
| 2025-10-17 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 500 |
| 2025-10-16 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 250 |
| 2025-10-15 | 4.500 | 4.720 | 4.500 | 4.600 | 4.600 | 350 |
| 2025-10-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 250 |
| 2025-10-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 250 |
| 2025-10-10 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 250 |
| 2025-10-09 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 15 |
| 2025-10-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,102 |
| 2025-10-07 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 1,102 |
| 2025-10-06 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 382 |
| 2025-10-03 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 2,450 |
| 2025-10-02 | 4.800 | 4.800 | 4.680 | 4.760 | 4.760 | 2,450 |
| 2025-10-01 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 5 |
| 2025-09-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,617 |
| 2025-09-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-09-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-09-25 | 4.600 | 4.760 | 4.580 | 4.600 | 4.600 | 1,913 |
| 2025-09-24 | 4.720 | 4.720 | 4.540 | 4.640 | 4.640 | 1,314 |
| 2025-09-23 | 4.720 | 4.840 | 4.720 | 4.840 | 4.840 | 10 |
| 2025-09-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,300 |
| 2025-09-19 | 4.840 | 4.840 | 4.800 | 4.840 | 4.840 | 1,300 |
| 2025-09-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 350 |
| 2025-09-17 | 4.880 | 4.960 | 4.880 | 4.900 | 4.900 | 350 |
| 2025-09-16 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 964 |
| 2025-09-15 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 2,272 |
| 2025-09-12 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 489 |
| 2025-09-11 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 3 |
| 2025-09-10 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 120 |
| 2025-09-09 | 5.000 | 5.400 | 5.000 | 5.350 | 5.350 | 1,679 |
| 2025-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 302 |
| 2025-09-05 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 850 |
| 2025-09-04 | 5.200 | 5.200 | 5.050 | 5.150 | 5.150 | 1,273 |
| 2025-09-03 | 5.200 | 5.450 | 5.200 | 5.250 | 5.250 | 3,465 |
| 2025-09-02 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,368 |
| 2025-09-01 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2025-08-29 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 503 |
| 2025-08-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 502 |
| 2025-08-27 | 5.200 | 5.200 | 4.960 | 5.100 | 5.100 | 502 |
| 2025-08-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 800 |
| 2025-08-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 800 |
| 2025-08-22 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 800 |
| 2025-08-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2025-08-20 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 200 |
| 2025-08-19 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 802 |
| 2025-08-18 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 1,440 |
| 2025-08-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,722 |
| 2025-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,722 |
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.