Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 11.00
+0.15 (1.38%)
Dec 30, 2025, 2:05 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.45 | 12.45 | 12.45 | -2.73% | 756 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 631 |
| Nov 11, 2025 | 13.15 | 13.20 | 12.80 | 12.85 | 12.85 | -1.15% | 653 |
| Nov 10, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 8 |
| Nov 7, 2025 | 13.00 | 13.05 | 12.85 | 13.05 | 13.05 | -0.38% | 82 |
| Nov 6, 2025 | 13.20 | 13.20 | 12.95 | 13.10 | 13.10 | 0.38% | 72 |
| Nov 5, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | - |
| Nov 4, 2025 | 12.80 | 13.00 | 12.80 | 12.95 | 12.95 | 1.97% | 582 |
| Nov 3, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 515 |
| Oct 31, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 2.90% | 836 |
| 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 |