Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 3.960
-0.020 (-0.50%)
At close: Oct 22, 2025
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.06 | 4.26 | 4.06 | 4.24 | 4.24 | 7.07% | 1,300 |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 2,266 |
| Oct 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,266 |
| Oct 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 2,266 |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | 2,266 |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,266 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | 2,266 |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | 2,266 |
| Oct 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | 2,266 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | 2,266 |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 2,266 |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2,266 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.23% | 2,266 |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | 2,266 |
| Oct 3, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.36% | 2,266 |
| Oct 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 50 |
| Oct 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 45 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | 2,136 |
| Sep 26, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.40 | 2.30% | 50 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 0.46% | - |
| Sep 24, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.29 | 2.37% | 200 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.48% | - |
| Sep 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -3.67% | - |
| Sep 19, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.33 | 1.40% | 229 |
| Sep 18, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.27 | 1.90% | 783 |
| Sep 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 1.93% | - |
| Sep 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | - | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 0.49% | - |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 0.49% | - |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 1.99% | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -2.90% | - |
| Sep 9, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.12 | 2.99% | 100 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -3.37% | - |
| Sep 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | - | - |
| Sep 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -2.80% | - |
| Sep 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 1.42% | - |
| Sep 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.47% | - |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -1.85% | - |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -1.37% | - |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | 1.39% | - |
| Aug 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | - | - |
| Aug 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -1.37% | - |
| Aug 25, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.33 | 4.29% | 100 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 0.96% | - |
| Aug 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -1.42% | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -1.86% | - |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 1.42% | - |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -3.20% | - |
| Aug 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.33 | 1.86% | 228 |