Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 12.90
+0.25 (1.98%)
Last updated: Sep 29, 2025, 8:19 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.98% | 100 |
| Sep 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 100 |
| Sep 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.44% | 100 |
| Sep 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 100 |
| Sep 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | 100 |
| Sep 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 100 |
| Sep 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | 100 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 100 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Sep 15, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | -0.76% | 100 |
| Sep 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 100 |
| Sep 10, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -3.70% | 100 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | 100 |
| Sep 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 100 |
| Sep 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 100 |
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 100 |
| Sep 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | 100 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | 100 |
| Sep 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 100 |
| Aug 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.81% | 100 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 100 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | 100 |
| Aug 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 100 |
| Aug 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.21% | 100 |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | 100 |
| Aug 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | 100 |
| Aug 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 100 |
| Aug 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | 100 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | 100 |
| Aug 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 100 |
| Aug 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 100 |
| Aug 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% | 100 |
| Aug 12, 2025 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 2.20% | 100 |
| Aug 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 100 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 100 |
| Aug 6, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -0.36% | 100 |
| Aug 5, 2025 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 0.72% | 100 |
| Aug 4, 2025 | 13.00 | 13.85 | 13.00 | 13.85 | 13.85 | -1.07% | 100 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 100 |
| Jul 31, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 100 |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 350 |
| Jul 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% | 350 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 350 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 350 |
| Jul 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 350 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 350 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 350 |