Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 4.840
+0.020 (0.41%)
Last updated: Jul 31, 2025
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.06% | - |
| Jun 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -3.08% | - |
| Jun 27, 2025 | 3.76 | 3.90 | 3.76 | 3.90 | - | 4.84% | 5,694 |
| Jun 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -3.63% | - |
| Jun 25, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | - | -3.50% | 250 |
| Jun 24, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | - | -5.21% | 350 |
| Jun 23, 2025 | 4.22 | 4.22 | 4.18 | 4.22 | - | 0.48% | 1,300 |
| Jun 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | 227 |
| Jun 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2.97% | 227 |
| Jun 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 5.76% | - |
| Jun 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | - |
| Jun 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -3.06% | - |
| Jun 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 5.95% | 227 |
| Jun 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | - |
| Jun 11, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | - | 0.54% | 227 |
| Jun 10, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | - | 5.71% | 250 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.69% | - |
| Jun 6, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | - | 3.49% | 650 |
| Jun 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.15% | 250 |
| Jun 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | - | 250 |
| Jun 3, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | - | -0.57% | 250 |
| Jun 2, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | - | 2.34% | 400 |
| May 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -2.29% | 300 |
| May 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 28, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | - | - | 300 |
| May 27, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | - | 4.79% | 300 |
| May 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.83% | - |