Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 12.95
+0.45 (3.60%)
At close: Jan 30, 2026
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.10 | 13.10 | 12.85 | 12.95 | 12.95 | 3.60% | 34 |
| Jan 28, 2026 | 12.25 | 13.80 | 12.25 | 12.50 | 12.50 | 2.46% | 8,872 |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% | 404 |
| Jan 26, 2026 | 12.00 | 12.20 | 12.00 | 12.05 | 12.05 | -2.82% | 1,299 |
| Jan 23, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | -0.40% | 447 |
| Jan 22, 2026 | 12.50 | 12.60 | 12.35 | 12.45 | 12.45 | 0.81% | 680 |
| Jan 21, 2026 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 33 |
| Jan 20, 2026 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | 0.81% | 88 |
| Jan 19, 2026 | 12.15 | 12.40 | 12.15 | 12.30 | 12.30 | 2.93% | 154 |
| Jan 16, 2026 | 13.15 | 13.95 | 11.85 | 11.95 | 11.95 | -6.64% | 2,455 |
| Jan 15, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 9.87% | 1,511 |
| Jan 14, 2026 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | 0.87% | 196 |
| Jan 13, 2026 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | 2.21% | 1,007 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 1.80% | 486 |
| Jan 9, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 450 |
| Jan 8, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.45% | 161 |
| Jan 7, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 0.91% | 69 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 10 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 213 |
| Jan 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Dec 29, 2025 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 815 |
| Dec 23, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -1.36% | 453 |
| Dec 22, 2025 | 11.15 | 11.15 | 10.95 | 11.05 | 11.05 | -0.45% | 530 |
| Dec 19, 2025 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -1.33% | 100 |
| Dec 18, 2025 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | 0.90% | 527 |
| Dec 17, 2025 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 222 |
| Dec 16, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - | 70 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | 0.90% | 91 |
| Dec 12, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 1,254 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 9 |
| Dec 10, 2025 | 11.25 | 11.65 | 11.25 | 11.30 | 11.30 | -1.31% | 2,087 |
| Dec 9, 2025 | 11.00 | 11.50 | 10.90 | 11.45 | 11.45 | -2.55% | 1,587 |
| Dec 8, 2025 | 11.50 | 11.75 | 11.30 | 11.75 | 11.75 | 2.62% | 672 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.25 | 11.45 | 11.45 | -1.72% | 2,817 |
| Dec 4, 2025 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 1,424 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.90% | 930 |
| Dec 2, 2025 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 2.99% | 420 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -3.70% | 1,032 |
| Nov 28, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | 614 |
| Nov 27, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.54% | 415 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 7 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -2.07% | 1,137 |
| Nov 21, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.82% | 3 |
| Nov 20, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 0.83% | 18 |
| Nov 19, 2025 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | -2.82% | 1,476 |
| Nov 18, 2025 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -0.40% | 7 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.30 | 12.45 | 12.45 | - | 64 |
| Nov 14, 2025 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | - | 386 |