AHT Syngas Technology N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,722 |
| 2025-08-13 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 59 |
| 2025-08-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 246 |
| 2025-08-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 246 |
| 2025-08-08 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 246 |
| 2025-08-07 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 2,176 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,400 |
| 2025-08-05 | 5.200 | 5.500 | 5.200 | 5.450 | 5.450 | 3,400 |
| 2025-08-04 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 854 |
| 2025-08-01 | 4.940 | 5.000 | 4.860 | 4.940 | 4.940 | 429 |
| 2025-07-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 650 |
| 2025-07-30 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 650 |
| 2025-07-29 | 4.800 | 4.900 | 4.800 | 4.860 | 4.860 | 1,010 |
| 2025-07-28 | 4.740 | 4.740 | 4.680 | 4.680 | 4.680 | 32 |
| 2025-07-25 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 1,400 |
| 2025-07-24 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 1 |
| 2025-07-23 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,000 |
| 2025-07-22 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,000 |
| 2025-07-21 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2025-07-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2025-07-17 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2025-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2025-07-15 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 100 |
| 2025-07-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,159 |
| 2025-07-11 | 4.600 | 4.600 | 4.300 | 4.500 | 4.500 | 2,159 |
| 2025-07-10 | 4.900 | 4.940 | 4.740 | 4.740 | 4.740 | 1,500 |
| 2025-07-09 | 5.050 | 5.150 | 4.960 | 5.150 | 5.150 | 2,513 |
| 2025-07-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 800 |
| 2025-07-07 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 1,999 |
| 2025-07-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 450 |
| 2025-07-03 | 4.840 | 4.900 | 4.700 | 4.880 | 4.880 | 450 |
| 2025-07-02 | 5.100 | 5.100 | 4.700 | 4.840 | 4.840 | 3,541 |
| 2025-07-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 24 |
| 2025-06-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 24 |
| 2025-06-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 20 |
| 2025-06-26 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 20 |
| 2025-06-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,071 |
| 2025-06-24 | 5.150 | 5.400 | 5.150 | 5.300 | 5.300 | 1,995 |
| 2025-06-23 | 5.300 | 5.300 | 5.000 | 5.200 | 5.200 | 1,450 |
| 2025-06-20 | 4.900 | 5.300 | 4.900 | 5.150 | 5.150 | 1,678 |
| 2025-06-19 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 702 |
| 2025-06-18 | 4.700 | 4.740 | 4.680 | 4.680 | 4.680 | 2,246 |
| 2025-06-17 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 500 |
| 2025-06-16 | 4.600 | 4.700 | 4.500 | 4.620 | 4.620 | 550 |
| 2025-06-13 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 1,617 |
| 2025-06-12 | 4.500 | 4.780 | 4.500 | 4.620 | 4.620 | 1,509 |
| 2025-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,300 |
| 2025-06-10 | 4.400 | 4.580 | 4.360 | 4.480 | 4.480 | 1,300 |
| 2025-06-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-06-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-06-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2025-06-04 | 4.320 | 4.600 | 4.320 | 4.580 | 4.580 | 3,150 |
| 2025-06-03 | 4.400 | 4.560 | 4.400 | 4.500 | 4.500 | 2,527 |
| 2025-06-02 | 4.760 | 4.760 | 4.280 | 4.280 | 4.280 | 3,973 |
| 2025-05-30 | 4.840 | 5.000 | 4.760 | 4.900 | 4.900 | 2,086 |
| 2025-05-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-05-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2025-05-27 | 4.860 | 4.860 | 4.700 | 4.780 | 4.780 | 2,012 |
| 2025-05-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-05-23 | 5.300 | 5.300 | 4.960 | 4.960 | 4.960 | 1,005 |
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.