Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 12.30
+0.25 (2.07%)
Oct 31, 2025, 3:36 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.82% | 488 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 52 |
| Oct 28, 2025 | 12.25 | 12.30 | 12.05 | 12.20 | 12.20 | - | 1,018 |
| Oct 27, 2025 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | - | 1,548 |
| Oct 24, 2025 | 12.25 | 12.25 | 12.10 | 12.20 | 12.20 | - | 558 |
| Oct 23, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 528 |
| Oct 22, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 1,390 |
| Oct 21, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 906 |
| Oct 20, 2025 | 12.30 | 12.40 | 12.00 | 12.40 | 12.40 | -1.20% | 1,244 |
| Oct 17, 2025 | 12.70 | 12.70 | 12.50 | 12.55 | 12.55 | -0.40% | 61 |
| Oct 16, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | 635 |
| Oct 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 272 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -4.65% | 1,362 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -1.90% | 1,125 |
| Oct 10, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 1.54% | 1,973 |
| Oct 9, 2025 | 13.10 | 13.10 | 12.80 | 12.95 | 12.95 | 0.39% | 1,484 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 1,054 |
| Oct 7, 2025 | 12.80 | 13.15 | 12.80 | 12.95 | 12.95 | -0.38% | 1,054 |
| Oct 6, 2025 | 13.10 | 13.25 | 12.85 | 13.00 | 13.00 | -2.26% | 2,245 |
| Oct 3, 2025 | 13.40 | 13.45 | 13.10 | 13.30 | 13.30 | 0.76% | 630 |
| Oct 2, 2025 | 13.20 | 13.45 | 13.00 | 13.20 | 13.20 | 1.15% | 1,821 |
| Oct 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 321 |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 321 |
| Sep 29, 2025 | 13.15 | 13.20 | 12.85 | 13.05 | 13.05 | - | 321 |
| Sep 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 915 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 915 |
| Sep 24, 2025 | 13.20 | 13.20 | 12.85 | 13.00 | 13.00 | -2.62% | 915 |
| Sep 23, 2025 | 13.20 | 13.40 | 13.10 | 13.35 | 13.35 | 0.75% | 1,230 |
| Sep 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 197 |
| Sep 19, 2025 | 13.25 | 13.25 | 13.10 | 13.25 | 13.25 | - | 197 |
| Sep 18, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 0.38% | 2,040 |
| 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 |