Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 4.800
+0.080 (1.69%)
At close: Feb 20, 2026
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Feb 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | - |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.24% | - |
| Feb 12, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 7.33% | 1,500 |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Feb 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Feb 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | - |
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Feb 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Feb 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.09% | - |
| Feb 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.09% | - |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Jan 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 0.90% | - |
| Jan 28, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.39 | 3.76% | 250 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | - | - |
| Jan 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | -3.18% | - |
| Jan 23, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.37 | 2.80% | 120 |
| Jan 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 3.38% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -4.61% | - |
| Jan 20, 2026 | 4.10 | 4.34 | 4.10 | 4.34 | 4.31 | 6.37% | 24 |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 0.49% | - |
| Jan 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.46% | - |
| Jan 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.48% | - |
| Jan 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 2.01% | - |
| Jan 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.50% | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -1.96% | - |
| Jan 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 3.55% | - |
| Jan 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -2.48% | - |
| Jan 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -1.46% | - |
| Jan 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -3.76% | - |
| Jan 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 1.43% | - |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - | - |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 0.48% | - |
| Dec 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -1.42% | - |
| Dec 23, 2025 | 4.08 | 4.26 | 4.08 | 4.24 | 4.19 | 5.47% | 3,431 |
| Dec 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 2.55% | - |
| Dec 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -2.97% | - |
| Dec 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.46% | - |
| Dec 17, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.05 | -1.91% | 250 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -0.95% | - |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | - | - |
| Dec 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -2.31% | - |
| Dec 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -4.00% | - |
| Dec 10, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.44 | - | 2,461 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -1.32% | - |
| Dec 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 1.33% | - |