Surge Energy Inc. (FRA:41Z0)
Germany
· Delayed Price · Currency is EUR 4.460
+0.020 (0.45%)
At close: Dec 3, 2025
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Dec 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Dec 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Nov 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | - | - |
| Nov 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -3.10% | - |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 0.89% | - |
| Nov 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -3.03% | - |
| Nov 21, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -0.43% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 3.11% | - |
| Nov 19, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.47 | 5.14% | 50 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -1.38% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | 4.83% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -1.90% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -4.09% | - |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 5.26% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -0.95% | - |
| Nov 10, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.19 | 6.57% | 2,077 |
| Nov 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Nov 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.50% | - |
| Nov 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 0.50% | - |
| Nov 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -1.49% | - |
| Nov 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | - | - |
| Oct 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -0.49% | - |
| Oct 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.93% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.11 | -1.89% | 1,200 |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 2.42% | - |
| Oct 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -2.36% | - |
| Oct 23, 2025 | 4.06 | 4.26 | 4.06 | 4.24 | 4.19 | 7.07% | 1,300 |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.50% | - |
| Oct 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | - | - |
| Oct 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 0.51% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -3.41% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | - |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -3.76% | - |
| Oct 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 0.95% | - |
| Oct 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -4.95% | - |
| Oct 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -4.72% | - |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 4.95% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | - | - |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 4.23% | - |
| Oct 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -1.84% | - |
| Oct 3, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.29 | 2.36% | 2,266 |
| Oct 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.47% | - |
| Oct 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -0.93% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.38% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -1.80% | - |
| Sep 26, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.36 | 2.30% | 50 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 0.46% | - |
| Sep 24, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.24 | 2.37% | 200 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 0.48% | - |
| Sep 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -3.67% | - |
| Sep 19, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.28 | 1.40% | 229 |
| Sep 18, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.22 | 1.90% | 783 |
| Sep 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 1.93% | - |
| Sep 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | - | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | 0.49% | - |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 0.49% | - |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | 1.99% | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -2.90% | - |
| Sep 9, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.06 | 2.99% | 100 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -3.37% | - |
| Sep 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | - | - |
| Sep 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -2.80% | - |
| Sep 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | 1.42% | - |
| Sep 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -0.47% | - |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | -1.85% | - |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -1.37% | - |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | 1.39% | - |
| Aug 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | - | - |
| Aug 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -1.37% | - |
| Aug 25, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.27 | 4.29% | 100 |
| Aug 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 0.96% | - |
| Aug 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -1.42% | - |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | -1.86% | - |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 1.42% | - |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -3.20% | 228 |
| Aug 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.27 | 1.86% | 228 |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -2.71% | - |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -0.90% | - |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | 1.83% | - |
| Aug 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -1.79% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | 0.45% | - |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -2.63% | - |
| Aug 6, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.45 | 0.88% | 350 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | 0.44% | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -1.32% | - |
| Aug 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.45 | -5.79% | - |
| Jul 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | 0.41% | 250 |
| Jul 30, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.68 | 1.69% | 800 |
| Jul 29, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | 4.60 | 7.73% | 500 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | - | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | 1.38% | - |
| Jul 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | 1.40% | - |
| Jul 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.15 | 0.94% | - |
| Jul 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.11 | 0.47% | - |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.94% | - |
| Jul 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | 1.91% | - |