Surge Energy Inc. (FRA:41Z0)
Germany · Delayed Price · Currency is EUR 5.73
+0.15 (2.69%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:41Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | - | 3.33% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.47% | - |
| Apr 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.40% | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.09% | 1,050 |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | - |
| Apr 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.39% | - |
| Apr 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.73% | - |
| Apr 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.97% | - |
| Apr 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 8.12% | - |
| Apr 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.99% | - |
| Apr 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.48% | - |
| Apr 8, 2026 | 5.18 | 5.25 | 5.08 | 5.25 | 5.25 | -5.58% | 724 |
| Apr 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -6.72% | - |
| Apr 1, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 3.48% | 92 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Mar 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -0.92% | 250 |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 9.00% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.00 | 5.00 | 4.98 | -9.91% | 250 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 1.85% | - |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -2.70% | - |
| Mar 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.83% | - |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - | - |
| Mar 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -0.91% | - |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 6.80% | - |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -3.74% | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -8.55% | - |
| Mar 9, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.82 | 10.38% | 500 |
| Mar 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 2.91% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -0.96% | - |
| Mar 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 2.97% | - |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -9.01% | - |
| Mar 2, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.52 | 9.90% | 400 |
| Feb 27, 2026 | 4.78 | 5.05 | 4.78 | 5.05 | 5.02 | 6.54% | 620 |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -2.07% | - |
| Feb 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | -0.82% | - |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | 2.52% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.71 | -0.83% | - |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 1.69% | - |
| Feb 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | 4.89% | - |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -2.17% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 0.44% | - |
| Feb 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | 1.33% | - |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | -9.24% | - |
| Feb 12, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.93 | 7.33% | 1,500 |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | -0.43% | - |