Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 12.60
-0.15 (-1.18%)
At close: Jan 30, 2026
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.78% | - |
| Jan 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Jan 14, 2026 | 11.20 | 11.85 | 11.20 | 11.35 | 11.35 | 1.34% | 196 |
| Jan 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.19% | - |
| Jan 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | - |
| Jan 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| Jan 8, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Jan 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jan 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jan 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.39% | - |
| Dec 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Dec 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Dec 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.28% | - |
| Dec 9, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.61% | - |
| Dec 8, 2025 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | -5.65% | 150 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | - |
| Dec 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.64% | - |
| Dec 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| 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% | - |