Surteco Group SE (ETR:SUR)
Germany · Delayed Price · Currency is EUR 10.10
-0.10 (-0.98%)
Apr 30, 2026, 5:35 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | 718 |
| Apr 23, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -3.40% | 189 |
| Apr 22, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 3.00% | 1,943 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -4.76% | 745 |
| Apr 20, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 7,416 |
| Apr 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 788 |
| Apr 15, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 2,467 |
| Apr 14, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,491 |
| Apr 13, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 524 |
| Apr 10, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 899 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 7, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 11 |
| Apr 2, 2026 | 10.00 | 10.20 | 9.72 | 10.05 | 10.05 | -1.47% | 274 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -2.86% | 600 |
| Mar 31, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 278 |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Mar 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.48% | 20 |
| Mar 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 20 |
| Mar 25, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 26 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.30 | 10.45 | 10.45 | -5.00% | 976 |
| Mar 23, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 38 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 80 |
| Mar 19, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | 1,025 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 10.53% | 1,823 |
| 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 |