Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 10.05
-0.60 (-5.63%)
At close: Mar 27, 2026
FRA:SUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -5.63% | - |
| Mar 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 8.23% | - |
| Mar 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -7.17% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Mar 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -9.21% | - |
| Mar 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Mar 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Mar 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Mar 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | - |
| Mar 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | - |
| Mar 4, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Feb 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.53% | - |
| Feb 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | - |
| Feb 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% | - |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Feb 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Feb 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Feb 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.93% | - |
| Feb 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | - |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| Feb 3, 2026 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | -5.58% | - |
| Feb 2, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% | - |
| Jan 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 7.14% | - |
| Jan 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Jan 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% | - |
| Jan 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Jan 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Jan 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |