Surteco Group SE (FRA:SUR)
Germany
· Delayed Price · Currency is EUR 11.50
-0.15 (-1.29%)
Last updated: Dec 4, 2025, 8:03 AM CET
Surteco Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | - |
| Dec 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.64% | - |
| Dec 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Dec 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -6.91% | - |
| Nov 28, 2025 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 7.42% | 24 |
| Nov 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Nov 26, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Nov 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Nov 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -5.91% | - |
| Nov 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | - |
| Nov 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Nov 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | - |
| Nov 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Nov 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Nov 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | - |
| Nov 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% | - |
| Nov 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Oct 27, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 1.24% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Oct 17, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.38% | - |
| Oct 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.33% | - |
| Oct 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Oct 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Oct 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% | - |
| Oct 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 664 |
| Oct 2, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.31% | 1,536 |
| Oct 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.98% | - |
| Sep 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Sep 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.44% | - |
| Sep 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | - |
| Sep 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.77% | - |
| Sep 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Sep 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | - |
| Sep 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | -0.76% | - |
| Sep 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 10, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Sep 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Sep 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Sep 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.37% | - |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | - |
| Sep 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.81% | - |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Aug 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.21% | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Aug 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Aug 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% | - |
| Aug 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% | - |
| Aug 12, 2025 | 13.65 | 13.95 | 13.65 | 13.95 | 13.95 | 2.20% | - |
| Aug 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Aug 6, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -0.36% | - |
| Aug 5, 2025 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 0.72% | - |
| Aug 4, 2025 | 13.00 | 13.85 | 13.00 | 13.85 | 13.85 | -1.07% | - |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Jul 31, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 100 |
| Jul 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jul 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% | - |
| Jul 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | - |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | - |
| Jul 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |