Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
Sep 18, 2025, 7:52 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 2,643 |
| Sep 16, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 1,809 |
| Sep 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1,266 |
| Sep 12, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | - | 1,266 |
| Sep 11, 2025 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | -2.59% | 69 |
| Sep 10, 2025 | 13.90 | 13.90 | 13.20 | 13.50 | 13.50 | -2.88% | 3,958 |
| Sep 9, 2025 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | -0.36% | 240 |
| Sep 8, 2025 | 14.05 | 14.10 | 13.85 | 13.95 | 13.95 | -0.71% | 1,035 |
| Sep 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 178 |
| Sep 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 178 |
| Sep 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 178 |
| Sep 2, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | - | 178 |
| Sep 1, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 0.36% | 31 |
| Aug 29, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 725 |
| Aug 28, 2025 | 13.95 | 14.00 | 13.85 | 13.90 | 13.90 | 0.36% | 672 |
| Aug 27, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Aug 26, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -2.12% | 583 |
| Aug 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | 1,045 |
| Aug 22, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | -1.72% | 1,045 |
| Aug 21, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 1.75% | 105 |
| Aug 20, 2025 | 14.20 | 14.25 | 14.10 | 14.25 | 14.25 | 1.42% | 729 |
| Aug 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.71% | 603 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -2.41% | 603 |
| Aug 15, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 937 |
| Aug 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 421 |
| Aug 13, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.35% | 421 |
| Aug 12, 2025 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 1.41% | 405 |
| Aug 11, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% | 310 |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 310 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 310 |
| Aug 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | 229 |
| Aug 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 229 |
| Aug 4, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 0.36% | 229 |
| Aug 1, 2025 | 14.45 | 14.45 | 13.75 | 13.75 | 13.75 | -5.82% | 1,277 |
| Jul 31, 2025 | 15.10 | 15.30 | 14.55 | 14.60 | 14.60 | -5.81% | 2,212 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% | 265 |
| Jul 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 265 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 265 |
| Jul 25, 2025 | 15.30 | 15.40 | 15.30 | 15.35 | 15.35 | - | 173 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.65% | 41 |
| Jul 23, 2025 | 15.70 | 15.70 | 15.30 | 15.45 | 15.45 | -0.96% | 1,485 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | 201 |
| Jul 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 1,399 |
| Jul 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,399 |
| Jul 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,399 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,399 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -2.17% | 1,399 |
| Jul 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | 6 |
| Jul 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 6 |
| Jul 10, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | 6 |