Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 10.50
+1.00 (10.53%)
Mar 18, 2026, 11:03 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | - | 9.47% | 1,773 |
| Mar 17, 2026 | 12.00 | 12.00 | 9.50 | 9.50 | 9.50 | -19.83% | 3,439 |
| Mar 16, 2026 | 12.05 | 12.05 | 11.70 | 11.85 | 11.85 | 1.72% | 400 |
| Mar 13, 2026 | 12.05 | 12.05 | 11.55 | 11.65 | 11.65 | -1.27% | 526 |
| Mar 12, 2026 | 11.70 | 12.40 | 11.70 | 11.80 | 11.80 | - | 1,560 |
| Mar 11, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | -0.42% | 176 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | 0.85% | 926 |
| Mar 9, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -4.08% | 83 |
| Mar 6, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | - | 272 |
| Mar 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Mar 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | - |
| Mar 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Feb 27, 2026 | 12.55 | 12.65 | 12.40 | 12.45 | 12.45 | -1.19% | 1,990 |
| Feb 26, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.86% | 1,011 |
| Feb 25, 2026 | 12.35 | 12.35 | 12.05 | 12.25 | 12.25 | 0.41% | 24 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Feb 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.01% | 279 |
| Feb 17, 2026 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 1.63% | 6 |
| Feb 16, 2026 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | -2.39% | 4,312 |
| Feb 13, 2026 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | - | 54 |
| Feb 12, 2026 | 12.70 | 12.70 | 12.40 | 12.55 | 12.55 | -1.18% | 2,336 |
| Feb 11, 2026 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | 1.20% | 145 |
| Feb 10, 2026 | 12.50 | 12.65 | 12.40 | 12.55 | 12.55 | -0.79% | 471 |
| Feb 9, 2026 | 12.65 | 12.75 | 12.50 | 12.65 | 12.65 | 0.40% | 3,047 |
| Feb 6, 2026 | 12.55 | 12.65 | 12.45 | 12.60 | 12.60 | 1.61% | 953 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.35 | 12.40 | 12.40 | -0.80% | 1,049 |
| Feb 4, 2026 | 12.45 | 12.65 | 12.45 | 12.50 | 12.50 | 1.63% | 1,964 |
| Feb 3, 2026 | 12.10 | 12.45 | 11.80 | 12.30 | 12.30 | 2.93% | 1,281 |
| Feb 2, 2026 | 12.95 | 13.10 | 11.95 | 11.95 | 11.95 | -7.72% | 2,986 |
| 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 |