Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 4.500
+0.060 (1.35%)
Last updated: Dec 1, 2025, 8:04 AM CET
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Nov 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | - | - |
| Nov 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -3.10% | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 0.89% | - |
| Nov 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -3.03% | - |
| Nov 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -0.43% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 3.11% | - |
| Nov 19, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.47 | 5.14% | 50 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -1.38% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 4.83% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -1.90% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -4.09% | - |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 5.26% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -0.95% | - |
| Nov 10, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.19 | 6.57% | 2,077 |
| Nov 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.50% | - |
| Nov 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 0.50% | - |
| Nov 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -1.49% | - |
| Nov 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | - | - |
| Oct 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -0.49% | - |
| Oct 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.93% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.11 | -1.89% | 1,200 |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 2.42% | - |
| Oct 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -2.36% | - |
| Oct 23, 2025 | 4.06 | 4.26 | 4.06 | 4.24 | 4.19 | 7.07% | 1,300 |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.50% | - |
| Oct 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | - | - |
| Oct 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 0.51% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -3.41% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | - |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -3.76% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 0.95% | - |
| Oct 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -4.95% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -4.72% | - |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 4.95% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | - |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 4.23% | - |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -1.84% | - |
| Oct 3, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.29 | 2.36% | 2,266 |
| Oct 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.47% | - |
| Oct 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -0.93% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.38% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -1.80% | - |
| Sep 26, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.36 | 2.30% | 50 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 0.46% | - |
| Sep 24, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.24 | 2.37% | 200 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 0.48% | - |