Surteco Group SE (VIE:SUR)
Austria · Delayed Price · Currency is EUR 6.90
-0.30 (-4.17%)
At close: Oct 8, 2026
VIE:SUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Oct 7, 2026 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | - |
| Oct 6, 2026 | 7.30 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | - |
| Oct 5, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | - | - |
| Oct 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 1, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 30, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | - | - |
| Sep 29, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 28, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 25, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 23, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Sep 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 18, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 17, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 16, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Sep 15, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 14, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Sep 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 9, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 7, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 4, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Sep 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 2, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 1, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Aug 31, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 26, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Aug 21, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Aug 20, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 18, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | - |
| Aug 17, 2026 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | - |
| Aug 14, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Aug 13, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | - |
| Aug 12, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - | - |
| Aug 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 10, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | - |
| Aug 7, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 0.61% | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | -1.21% | - |
| Aug 5, 2026 | 8.30 | 8.30 | 8.05 | 8.25 | 8.25 | 1.23% | - |
| Aug 4, 2026 | 8.15 | 8.35 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 3, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.40 | 8.40 | 8.40 | -7.18% | - |