Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 4.140
+0.120 (2.99%)
At close: Sep 9, 2025
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | - | 2.99% | 100 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -3.37% | 100 |
| Sep 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | 100 |
| Sep 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -2.80% | - |
| Sep 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1.42% | 100 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.47% | - |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -1.85% | 100 |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -1.37% | 100 |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1.39% | 100 |
| Aug 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | - | - |
| Aug 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -1.37% | - |
| Aug 25, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | - | 4.29% | 100 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | 228 |
| Aug 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -1.42% | 228 |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -1.86% | 228 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.42% | 228 |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -3.20% | 228 |
| Aug 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | 1.86% | 228 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -2.71% | 350 |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.90% | 350 |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1.83% | 350 |
| Aug 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | -1.79% | 350 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 0.45% | 350 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -2.63% | 350 |
| Aug 6, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | - | 0.88% | 350 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 0.44% | 250 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -1.32% | 250 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -5.79% | 250 |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.41% | 250 |
| Jul 30, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | - | 1.69% | 800 |
| Jul 29, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | - | 7.73% | 500 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 1,000 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1.38% | 1,000 |
| Jul 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.40% | - |
| Jul 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 0.94% | 1,000 |
| Jul 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.47% | 1,000 |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.94% | 1,000 |
| Jul 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1.91% | 1,000 |
| Jul 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 1,000 |
| Jul 16, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | - | 1.95% | 1,000 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | 250 |
| Jul 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2.99% | 250 |
| Jul 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.99% | 250 |
| Jul 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -2.87% | 250 |
| Jul 9, 2025 | 3.98 | 4.18 | 3.98 | 4.18 | - | 8.29% | 250 |
| Jul 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -2.03% | - |
| Jul 7, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | - | 1.03% | 450 |
| Jul 4, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | - | 4.84% | 250 |
| Jul 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -3.12% | - |
| Jul 2, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | - | 2.67% | 250 |