Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 5.67
+0.03 (0.44%)
At close: Jul 17, 2026
FRA:41Z0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.44% | - |
| Jul 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.97% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.44% | - |
| Jul 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.53% | - |
| Jul 13, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | - |
| Jul 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.98% | - |
| Jul 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.25% | - |
| Jul 8, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.43% | - |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.64% | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.82% | - |
| Jul 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.98% | - |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% | - |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | - |
| Jun 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.66% | - |
| Jun 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 0.09% | - |
| Jun 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 1.37% | - |
| Jun 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | -5.19% | - |
| Jun 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | - | - |
| Jun 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 0.70% | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.44% | - |
| Jun 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -1.97% | - |
| Jun 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 0.26% | - |
| Jun 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -2.02% | - |
| Jun 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | -2.86% | - |
| Jun 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | -2.32% | - |
| Jun 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.23 | 1.62% | - |
| Jun 11, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | 2.24% | - |
| Jun 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.00 | -5.04% | - |
| Jun 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 3.00% | - |
| Jun 8, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | -2.92% | 1,050 |
| Jun 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 0.87% | - |
| Jun 4, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | -4.41% | - |
| Jun 3, 2026 | 6.28 | 6.58 | 6.28 | 6.58 | 6.55 | 8.49% | 50 |
| Jun 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | 5.75% | - |
| Jun 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 0.88% | - |
| May 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 1.19% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -1.83% | - |
| May 27, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.70 | -0.69% | 3,431 |
| May 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | -3.10% | - |
| May 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | -1.08% | - |
| May 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -2.34% | - |
| May 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | -1.98% | - |
| May 20, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.25 | 1.94% | - |
| May 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | 0.08% | - |
| May 18, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | 1.73% | - |
| May 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 1.00% | - |
| May 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | -0.41% | - |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 2.28% | - |
| May 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | -1.91% | - |
| May 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.97 | 2.64% | - |