Surteco Group SE (VIE:SUR)
Austria · Delayed Price · Currency is EUR 7.45
-0.05 (-0.67%)
Last updated: Sep 9, 2026, 1:00 PM CET
VIE:SUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | - | -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% | - |
| Jul 30, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jul 29, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 2.76% | - |
| Jul 28, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - | - |
| Jul 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Jul 24, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Jul 23, 2026 | 9.80 | 9.80 | 9.30 | 9.40 | 9.40 | -5.53% | - |
| Jul 22, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | - |
| Jul 21, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | - |
| Jul 20, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Jul 17, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | - |
| Jul 16, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jul 15, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | - |
| Jul 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jul 13, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 2.04% | - |
| Jul 10, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -2.00% | - |
| Jul 9, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 1.52% | - |
| Jul 8, 2026 | 9.50 | 9.95 | 9.50 | 9.85 | 9.85 | 4.79% | - |
| Jul 7, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 6, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jul 3, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | - | - |
| Jul 2, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.57% | - |