Surteco Group SE (ETR:SUR)
Germany
· Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 1.96% | 1,053 |
| Apr 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | 718 |
| Apr 23, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -3.40% | 189 |
| Apr 22, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 3.00% | 1,943 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -4.76% | 745 |
| Apr 20, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 7,416 |
| Apr 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 788 |
| Apr 15, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 2,467 |
| Apr 14, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 1,491 |
| Apr 13, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 524 |
| Apr 10, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 899 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 7, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 11 |
| Apr 2, 2026 | 10.00 | 10.20 | 9.72 | 10.05 | 10.05 | -1.47% | 274 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -2.86% | 600 |
| Mar 31, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | 278 |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Mar 27, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.48% | 20 |
| Mar 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 20 |
| Mar 25, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 26 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.30 | 10.45 | 10.45 | -5.00% | 976 |
| Mar 23, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 3.77% | 38 |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 80 |
| Mar 19, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.86% | 1,025 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 10.53% | 1,823 |
| Mar 17, 2026 | 12.00 | 12.00 | 9.50 | 9.50 | 9.50 | -19.83% | 3,439 |
| Mar 16, 2026 | 12.05 | 12.05 | 11.70 | 11.85 | 11.85 | 1.72% | 400 |
| Mar 13, 2026 | 12.05 | 12.05 | 11.55 | 11.65 | 11.65 | -1.27% | 526 |
| Mar 12, 2026 | 11.70 | 12.40 | 11.70 | 11.80 | 11.80 | - | 1,560 |
| Mar 11, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | -0.42% | 176 |
| Mar 10, 2026 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | 0.85% | 926 |
| Mar 9, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -4.08% | 83 |
| Mar 6, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | - | 272 |
| Mar 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Mar 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | - |
| Mar 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Feb 27, 2026 | 12.55 | 12.65 | 12.40 | 12.45 | 12.45 | -1.19% | 1,990 |
| Feb 26, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 2.86% | 1,011 |
| Feb 25, 2026 | 12.35 | 12.35 | 12.05 | 12.25 | 12.25 | 0.41% | 24 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Feb 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.01% | 279 |
| Feb 17, 2026 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 1.63% | 6 |
| Feb 16, 2026 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | -2.39% | 4,312 |
| Feb 13, 2026 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | - | 54 |
| Feb 12, 2026 | 12.70 | 12.70 | 12.40 | 12.55 | 12.55 | -1.18% | 2,336 |
| Feb 11, 2026 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | 1.20% | 145 |
| Feb 10, 2026 | 12.50 | 12.65 | 12.40 | 12.55 | 12.55 | -0.79% | 471 |
| Feb 9, 2026 | 12.65 | 12.75 | 12.50 | 12.65 | 12.65 | 0.40% | 3,047 |
| Feb 6, 2026 | 12.55 | 12.65 | 12.45 | 12.60 | 12.60 | 1.61% | 953 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.35 | 12.40 | 12.40 | -0.80% | 1,049 |
| Feb 4, 2026 | 12.45 | 12.65 | 12.45 | 12.50 | 12.50 | 1.63% | 1,964 |
| Feb 3, 2026 | 12.10 | 12.45 | 11.80 | 12.30 | 12.30 | 2.93% | 1,281 |
| Feb 2, 2026 | 12.95 | 13.10 | 11.95 | 11.95 | 11.95 | -7.72% | 2,986 |
| Jan 30, 2026 | 13.10 | 13.10 | 12.85 | 12.95 | 12.95 | 3.60% | 34 |
| Jan 28, 2026 | 12.25 | 13.80 | 12.25 | 12.50 | 12.50 | 2.46% | 8,872 |
| Jan 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% | 404 |
| Jan 26, 2026 | 12.00 | 12.20 | 12.00 | 12.05 | 12.05 | -2.82% | 1,299 |
| Jan 23, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | -0.40% | 447 |
| Jan 22, 2026 | 12.50 | 12.60 | 12.35 | 12.45 | 12.45 | 0.81% | 680 |
| Jan 21, 2026 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 33 |
| Jan 20, 2026 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | 0.81% | 88 |
| Jan 19, 2026 | 12.15 | 12.40 | 12.15 | 12.30 | 12.30 | 2.93% | 154 |
| Jan 16, 2026 | 13.15 | 13.95 | 11.85 | 11.95 | 11.95 | -6.64% | 2,455 |
| Jan 15, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 9.87% | 1,511 |
| Jan 14, 2026 | 11.65 | 11.70 | 11.50 | 11.65 | 11.65 | 0.87% | 196 |
| Jan 13, 2026 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | 2.21% | 1,007 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 1.80% | 486 |
| Jan 9, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | 450 |
| Jan 8, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.45% | 161 |
| Jan 7, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 0.91% | 69 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 10 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 0.46% | 213 |
| Jan 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Dec 29, 2025 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 815 |
| Dec 23, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -1.36% | 453 |
| Dec 22, 2025 | 11.15 | 11.15 | 10.95 | 11.05 | 11.05 | -0.45% | 530 |
| Dec 19, 2025 | 11.15 | 11.15 | 11.00 | 11.10 | 11.10 | -1.33% | 100 |
| Dec 18, 2025 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | 0.90% | 527 |
| Dec 17, 2025 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 222 |
| Dec 16, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - | 70 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | 0.90% | 91 |
| Dec 12, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 1,254 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 9 |
| Dec 10, 2025 | 11.25 | 11.65 | 11.25 | 11.30 | 11.30 | -1.31% | 2,087 |
| Dec 9, 2025 | 11.00 | 11.50 | 10.90 | 11.45 | 11.45 | -2.55% | 1,587 |
| Dec 8, 2025 | 11.50 | 11.75 | 11.30 | 11.75 | 11.75 | 2.62% | 672 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.25 | 11.45 | 11.45 | -1.72% | 2,817 |
| Dec 4, 2025 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 1,424 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.90% | 930 |
| Dec 2, 2025 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 2.99% | 420 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -3.70% | 1,032 |
| Nov 28, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | 614 |