Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 4.300
-0.060 (-1.38%)
Last updated: Sep 30, 2025, 8:00 AM CET
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.41 | 2.30% | 100 |
| 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% | 400 |
| 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% | 130 |
| Sep 19, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.33 | 1.40% | 687 |
| Sep 18, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.27 | 1.90% | 1,799 |
| Sep 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 1.93% | 233 |
| 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% | 500 |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -2.90% | 391 |
| Sep 9, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.12 | 2.99% | 200 |
| 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% | 233 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.47% | 1,000 |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -1.85% | 2,150 |
| 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% | 1,200 |
| Aug 25, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.33 | 4.29% | 200 |
| 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% | 800 |
| Aug 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.33 | 1.86% | 684 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -2.71% | 500 |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -0.90% | - |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 1.83% | - |
| Aug 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -1.79% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.45% | 225 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -2.63% | - |
| Aug 6, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.51 | 0.88% | 700 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.44% | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -1.32% | - |
| Aug 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -5.79% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | 0.41% | 500 |
| Jul 30, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.74 | 1.69% | 3,100 |
| Jul 29, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | 4.66 | 7.73% | 1,000 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 1.38% | - |
| Jul 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 1.40% | - |
| Jul 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 0.94% | - |