Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 9.45
-0.15 (-1.56%)
Jul 6, 2026, 5:35 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9.55 | 9.60 | 9.40 | 9.45 | 9.45 | -1.56% | 2,104 |
| Jul 3, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | 290 |
| Jul 2, 2026 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | 0.52% | 922 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.50 | 9.55 | 9.55 | -1.04% | 1,336 |
| Jun 30, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | -0.52% | 80 |
| Jun 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jun 26, 2026 | 9.55 | 9.60 | 9.50 | 9.60 | 9.60 | -0.52% | 256 |
| Jun 25, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | - | 392 |
| Jun 24, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | - | 769 |
| Jun 23, 2026 | 9.90 | 9.95 | 9.45 | 9.65 | 9.65 | -1.03% | 1,653 |
| Jun 22, 2026 | 9.70 | 9.85 | 9.65 | 9.75 | 9.75 | - | 3,219 |
| Jun 19, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | 413 |
| Jun 18, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.55% | 510 |
| Jun 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jun 16, 2026 | 9.50 | 10.00 | 9.50 | 9.80 | 9.80 | 4.26% | 1,710 |
| Jun 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 110 |
| Jun 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 10, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | -2.58% | 699 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jun 8, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 67 |
| Jun 5, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 1.57% | 92 |
| Jun 4, 2026 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -2.55% | 921 |
| Jun 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jun 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 2 |
| Jun 1, 2026 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | 2.60% | 2,932 |
| May 29, 2026 | 9.70 | 9.75 | 9.50 | 9.60 | 9.60 | -2.04% | 3,154 |
| May 28, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 2,628 |
| May 27, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -1.51% | 52 |
| May 26, 2026 | 9.80 | 9.95 | 9.70 | 9.95 | 9.95 | 0.51% | 1,036 |
| May 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 603 |
| May 21, 2026 | 10.00 | 10.10 | 9.65 | 9.80 | 9.80 | -2.97% | 1,726 |
| May 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| May 18, 2026 | 10.10 | 10.10 | 9.85 | 9.95 | 9.95 | 1.02% | 1,117 |
| May 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| May 14, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -0.50% | 120 |
| May 13, 2026 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | - | 161 |
| May 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| May 11, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 3,003 |
| May 8, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 950 |
| May 7, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | 252 |
| May 6, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 1,409 |
| May 5, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 0.99% | 1,018 |
| May 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 30, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | 757 |
| Apr 29, 2026 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | - | 244 |
| Apr 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 1,053 |