Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 7.80
-0.30 (-3.70%)
Aug 14, 2026, 5:35 PM CET
Surteco Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | -3.70% | 1,599 |
| Aug 13, 2026 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 713 |
| Aug 12, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 2.56% | 1,749 |
| Aug 11, 2026 | 8.00 | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 2,634 |
| Aug 10, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | 1,995 |
| Aug 7, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | - | 1,670 |
| Aug 6, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | 73 |
| Aug 5, 2026 | 8.25 | 8.25 | 7.95 | 8.15 | 8.15 | 1.88% | 3,437 |
| Aug 4, 2026 | 8.25 | 8.35 | 8.00 | 8.00 | 8.00 | -3.03% | 1,754 |
| Aug 3, 2026 | 8.55 | 8.55 | 8.10 | 8.25 | 8.25 | -2.37% | 5,176 |
| Jul 31, 2026 | 8.80 | 8.80 | 8.40 | 8.45 | 8.45 | -5.06% | 2,639 |
| Jul 30, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -3.26% | 236 |
| Jul 29, 2026 | 9.05 | 9.25 | 9.05 | 9.20 | 9.20 | 1.66% | 305 |
| Jul 28, 2026 | 9.15 | 9.15 | 8.90 | 9.05 | 9.05 | - | 412 |
| Jul 27, 2026 | 9.00 | 9.20 | 9.00 | 9.05 | 9.05 | 0.56% | 441 |
| Jul 24, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -3.23% | 538 |
| Jul 23, 2026 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -5.10% | 5,062 |
| Jul 22, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 377 |
| Jul 21, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | 1,029 |
| Jul 20, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.02% | 512 |
| Jul 17, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -0.51% | 115 |
| Jul 16, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | - | 1,705 |
| Jul 15, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 2,375 |
| Jul 14, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 4,152 |
| Jul 13, 2026 | 10.20 | 10.30 | 9.85 | 10.00 | 10.00 | 3.09% | 2,425 |
| Jul 10, 2026 | 9.80 | 9.85 | 9.65 | 9.70 | 9.70 | -3.00% | 3,559 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 50 |
| Jul 8, 2026 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 3.17% | 7,972 |
| Jul 7, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | - | 3,550 |
| 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 |