Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 6.61
-0.07 (-1.12%)
At close: Aug 26, 2026
FRA:41Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.55% | - |
| Aug 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.95% | - |
| Aug 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.31% | - |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.37% | - |
| Aug 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Aug 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 5.21% | - |
| Aug 17, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.66% | - |
| Aug 14, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.16% | - |
| Aug 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.63% | - |
| Aug 12, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.21% | - |
| Aug 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | - |
| Aug 10, 2026 | 6.04 | 6.22 | 6.04 | 6.22 | 6.22 | 0.97% | 250 |
| Aug 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.76% | - |
| Aug 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.61% | - |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Aug 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.96% | - |
| Aug 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.85% | - |
| Jul 31, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.05% | - |
| Jul 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | 1.44% | - |
| Jul 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | -2.07% | - |
| Jul 28, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.00 | -1.31% | - |
| Jul 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | -4.08% | - |
| Jul 24, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | 3.07% | - |
| Jul 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | 4.04% | - |
| Jul 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | 3.30% | - |
| Jul 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.09% | - |
| Jul 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 1.59% | - |
| Jul 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | 0.44% | - |
| Jul 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -0.97% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.44% | - |
| Jul 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | 2.53% | - |
| Jul 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | -0.18% | - |
| Jul 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.52 | -2.98% | - |
| Jul 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | 5.25% | - |
| Jul 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 3.43% | - |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -4.64% | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 0.82% | - |
| Jul 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -1.98% | - |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 0.36% | - |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -0.54% | - |
| Jun 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.55 | 0.66% | - |
| Jun 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 0.09% | - |
| Jun 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | 1.37% | - |
| Jun 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | -5.19% | - |
| Jun 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | - | - |
| Jun 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | 0.70% | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.44% | - |
| Jun 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | -1.97% | - |
| Jun 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 0.26% | - |
| Jun 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -2.02% | - |