Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
Nov 6, 2026, 5:35 PM CET
Surteco Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 300 |
| Nov 5, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 62 |
| Nov 4, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 150 |
| Nov 3, 2026 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | - | 3,377 |
| Nov 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 165 |
| Oct 30, 2026 | 6.25 | 6.45 | 6.10 | 6.15 | 6.15 | -0.81% | 1,222 |
| Oct 29, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -1.59% | 86 |
| Oct 28, 2026 | 6.30 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 3,756 |
| Oct 27, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 64 |
| Oct 26, 2026 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 3,051 |
| Oct 23, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 22, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | -0.73% | 428 |
| Oct 21, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 39 |
| Oct 20, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 850 |
| Oct 19, 2026 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 1,955 |
| Oct 16, 2026 | 6.90 | 6.95 | 6.70 | 6.95 | 6.95 | 0.72% | 635 |
| Oct 15, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 115 |
| Oct 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 35 |
| Oct 12, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | - | 1,405 |
| Oct 9, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -2.82% | 56 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 7, 2026 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | -2.78% | 919 |
| Oct 6, 2026 | 7.30 | 7.40 | 7.20 | 7.20 | 7.20 | 1.41% | 1,570 |
| Oct 5, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 38 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 1,947 |
| Oct 1, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 30, 2026 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 316 |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 28, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | - | 24 |
| Sep 25, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 200 |
| Sep 24, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 590 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 25 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 97 |
| Sep 17, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 16, 2026 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | -1.38% | 377 |
| Sep 15, 2026 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -0.68% | 2,191 |
| Sep 14, 2026 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | -1.35% | 866 |
| Sep 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Sep 10, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 1,117 |
| Sep 9, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 223 |
| Sep 8, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 1,051 |
| Sep 7, 2026 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 2,729 |
| Sep 4, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 689 |
| Sep 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 2, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 36 |
| Sep 1, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 1,000 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 331 |