Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 11.45
-0.85 (-6.91%)
Last updated: Dec 1, 2025, 8:20 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -6.91% | - |
| Nov 28, 2025 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 7.42% | 24 |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Nov 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Nov 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Nov 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.91% | - |
| Nov 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | - |
| Nov 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Nov 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | - |
| Nov 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Nov 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Nov 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Nov 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% | - |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Oct 27, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Oct 17, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.38% | - |
| Oct 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.33% | - |
| Oct 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| 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% | - |
| 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% | - |
| 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% | - |