FRA, 3SQ1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3SQ1: AHT Syngas Technology NV

03 Sep 2025

LAST: 5.200	CHANGE: 0.10	OPEN: 4.780	HIGH: 5.450	ASK: 0.000	VOLUME: 1.1K
LAST: 5.200	CHG(%): 1.96	PREV: 5.100	LOW: 4.780	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	4.780	5.450	4.780	5.200	1.1K
02 Sep 25	4.780	5.250	4.780	5.100	1.4K
01 Sep 25	4.780	4.780	4.780	4.780	96
29 Aug 25	4.980	5.000	4.980	5.000	96
28 Aug 25	4.920	4.920	4.920	4.920	96
27 Aug 25	4.920	5.000	4.920	5.000	96
26 Aug 25	4.980	5.000	4.980	5.000	96
25 Aug 25	4.880	4.880	4.880	4.880	96
22 Aug 25	4.780	5.150	4.780	4.960	96
21 Aug 25	4.920	5.150	4.920	5.150	96

COMPANY PROFILE

Name:	AHT Syngas Technology NV
About:	AHT Syngas Technology N.V. designs and installs biomass power plants worldwide. The company's plants convert waste materials into energy carriers, gas into fuels, and fuels into energy. It provides processing of residual materials; hydrochar production; generation of synthesis gas and process heat; gas conditioning; electricity, heat, and cooling generation; and extraction of valuable materials services. The company also offers project process services, including pre-planning, total project cost and offer, detailed planning, manufacturing and pre-installation, delivery, on-site assembly, and handover of the plant; and maintenance contract services for regular maintenance and repair activities, as well as basic and detailed engineering services. Further, it operates and provides energy. The company was formerly known as Squeezy Sports Nutrition N.V. and changed its name to AHT Syngas Technology N.V. in May 2014. AHT Syngas Technology N.V. was founded in 2007 and is based in Bonn, Germany.
Sector:	Utilities
Address:	Bonngasse 23, Bonn, Germany, 53111
Website:	https://www.aht-cleantec.com
ISIN:	NL0010872388

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.00
MA10:	5.00
MA20:	5.15
MA50:	4.91
MA100:	4.92
MA200:	7.38
STO9:	62.69
STO14:	62.69
RSI14:	48.43
WPR14:	-32.26
MTM14:	-0.20
ROC14:	-0.04
ATR:	0.21
Week High:	5.45
Week Low:	4.78
Month High:	5.45
Month Low:	4.53
Year High:	18.49
Year Low:	3.85
Volatility:	35.01