Surteco Group SE (FRA:SUR)
Germany · Delayed Price · Currency is EUR 13.15
-0.35 (-2.59%)
Last updated: Sep 10, 2025, 8:07 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.12% | - |
| Sep 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | - | - |
| Sep 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | - | 100 |
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | - | 100 |
| Sep 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | -0.37% | 100 |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -1.11% | - |
| Sep 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | 100 |
| Aug 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -1.81% | 100 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | 100 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.37% | 100 |
| Aug 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | - |
| Aug 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -3.21% | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.94% | 100 |
| Aug 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.37% | 100 |
| Aug 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | - | 100 |
| Aug 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -1.09% | 100 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.37% | 100 |
| Aug 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | - | 100 |
| Aug 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | - | 100 |
| Aug 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -2.15% | 100 |
| Aug 12, 2025 | 13.65 | 13.95 | 13.65 | 13.95 | - | 2.20% | 100 |
| Aug 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1.11% | 100 |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 100 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.88% | 100 |
| Aug 6, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | - | -0.36% | - |
| Aug 5, 2025 | 13.50 | 13.95 | 13.50 | 13.95 | - | 0.72% | - |
| Aug 4, 2025 | 13.00 | 13.85 | 13.00 | 13.85 | - | -1.07% | 100 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -6.67% | 100 |
| Jul 31, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | - | -0.66% | 100 |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 350 |
| Jul 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.98% | 350 |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1.67% | 350 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -3.54% | 350 |
| Jul 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | -0.32% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 350 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | - |
| Jul 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 350 |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 350 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 350 |
| Jul 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.95% | 350 |
| Jul 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 350 |
| Jul 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 350 |
| Jul 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 350 |
| Jul 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 350 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -1.56% | - |
| Jul 8, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | - | 1.59% | 350 |
| Jul 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 350 |
| Jul 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -0.32% | 350 |
| Jul 3, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | - | 0.32% | - |
| Jul 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | - |