Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 12.10
-0.30 (-2.42%)
Last updated: Oct 21, 2025, 8:03 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 664 |
| Oct 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 664 |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | 664 |
| Oct 17, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 664 |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 664 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.38% | 664 |
| Oct 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.33% | 664 |
| Oct 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | 664 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 664 |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 664 |
| Oct 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | 664 |
| Oct 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Oct 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% | 425 |
| Oct 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 664 |
| Oct 2, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.31% | 1,536 |
| Oct 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| 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 | - | - |
| Sep 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.44% | - |
| Sep 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | - |
| 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 |