Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 6.28
+0.21 (3.54%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:41Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | - | 3.54% | - |
| Jun 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 5.75% | - |
| Jun 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.88% | - |
| May 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.19% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.83% | - |
| May 27, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.72 | -0.69% | 3,431 |
| May 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | -3.10% | - |
| May 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | -1.08% | - |
| May 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.01 | -2.34% | - |
| May 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | -1.98% | - |
| May 20, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | 1.94% | - |
| May 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | 0.08% | - |
| May 18, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | 1.73% | - |
| May 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 1.00% | - |
| May 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | -0.41% | - |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 2.28% | - |
| May 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | -1.91% | - |
| May 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.00 | 2.64% | - |
| May 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | -0.17% | - |
| May 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | -7.40% | - |
| May 6, 2026 | 6.16 | 6.35 | 6.16 | 6.35 | 6.32 | 3.25% | 135 |
| May 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 1.49% | - |
| May 4, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | -1.94% | - |
| Apr 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | 3.55% | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 1.44% | - |
| Apr 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | 2.34% | - |
| Apr 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | 0.79% | - |
| Apr 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 2.69% | - |
| Apr 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.53 | 3.33% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 2.47% | - |
| Apr 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | -1.40% | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.09% | 1,050 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.75% | - |
| Apr 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | -1.39% | - |
| Apr 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | -1.73% | - |
| Apr 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | -1.97% | - |
| Apr 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | 8.12% | - |
| Apr 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | -1.99% | - |
| Apr 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 0.48% | - |
| Apr 8, 2026 | 5.18 | 5.25 | 5.08 | 5.25 | 5.20 | -5.58% | 724 |
| Apr 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | 0.18% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -6.72% | - |
| Apr 1, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.89 | 3.48% | 92 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 6.03% | - |
| Mar 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.93% | - |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -0.92% | 250 |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 9.00% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.00 | 5.00 | 4.93 | -9.91% | 250 |