AHT Syngas Technology N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 100 |
| 2025-05-21 | 4.700 | 5.250 | 4.700 | 5.200 | 5.200 | 3,804 |
| 2025-05-20 | 4.520 | 4.640 | 4.520 | 4.640 | 4.640 | 2 |
| 2025-05-19 | 4.680 | 4.720 | 4.500 | 4.640 | 4.640 | 1,156 |
| 2025-05-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-15 | 4.540 | 4.600 | 4.400 | 4.520 | 4.520 | 2,243 |
| 2025-05-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-05-13 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 600 |
| 2025-05-12 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 947 |
| 2025-05-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2025-05-08 | 4.860 | 4.900 | 4.500 | 4.780 | 4.780 | 7,920 |
| 2025-05-07 | 5.500 | 5.500 | 4.660 | 4.780 | 4.780 | 5,568 |
| 2025-05-06 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 650 |
| 2025-05-05 | 5.500 | 5.500 | 5.300 | 5.350 | 5.350 | 1,150 |
| 2025-05-02 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 1,125 |
| 2025-04-30 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 100 |
| 2025-04-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-04-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,876 |
| 2025-04-25 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,500 |
| 2025-04-24 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 2,188 |
| 2025-04-23 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 966 |
| 2025-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-17 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 50 |
| 2025-04-16 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 810 |
| 2025-04-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-04-14 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 764 |
| 2025-04-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-04-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-04-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-04-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 37 |
| 2025-04-07 | 6.600 | 7.300 | 6.500 | 7.300 | 7.300 | 1,180 |
| 2025-04-04 | 7.250 | 7.250 | 6.500 | 6.500 | 6.500 | 1,001 |
| 2025-04-03 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 600 |
| 2025-04-02 | 7.450 | 7.650 | 7.450 | 7.600 | 7.600 | 166 |
| 2025-04-01 | 7.550 | 7.850 | 7.450 | 7.600 | 7.600 | 681 |
| 2025-03-31 | 7.600 | 8.000 | 7.400 | 8.000 | 8.000 | 2,544 |
| 2025-03-28 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 805 |
| 2025-03-27 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 1,170 |
| 2025-03-26 | 7.750 | 7.750 | 7.250 | 7.400 | 7.400 | 1,654 |
| 2025-03-25 | 7.350 | 7.700 | 7.350 | 7.650 | 7.650 | 1,691 |
| 2025-03-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-03-21 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 1,750 |
| 2025-03-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 650 |
| 2025-03-19 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 450 |
| 2025-03-18 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 14 |
| 2025-03-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-03-14 | 6.850 | 7.150 | 6.800 | 7.000 | 7.000 | 1,578 |
| 2025-03-13 | 7.200 | 7.200 | 6.500 | 6.750 | 6.750 | 3,149 |
| 2025-03-12 | 7.450 | 7.500 | 6.800 | 7.350 | 7.350 | 4,028 |
| 2025-03-11 | 7.400 | 8.000 | 7.400 | 7.550 | 7.550 | 2,952 |
| 2025-03-10 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 1,139 |
| 2025-03-07 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 651 |
| 2025-03-06 | 8.250 | 8.400 | 8.100 | 8.200 | 8.200 | 3,333 |
| 2025-03-05 | 8.150 | 8.700 | 8.000 | 8.300 | 8.300 | 6,028 |
| 2025-03-04 | 7.600 | 8.100 | 7.550 | 8.100 | 8.100 | 714 |
| 2025-03-03 | 8.500 | 8.550 | 7.700 | 7.750 | 7.750 | 775 |
| 2025-02-28 | 7.500 | 8.500 | 7.150 | 8.500 | 8.500 | 3,232 |
| 2025-02-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 39 |
| 2025-02-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-25 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 757 |
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.