Surteco Group SE - SUR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.4	11.55	11.55	11.55	11.4	1,007
January 12, 2026	11.35	11.6	11.6	11.6	11.3	686
January 09, 2026	10.8	11.1	11.1	11.1	10.8	450
January 08, 2026	10.9	11	11	11	10.9	161
January 07, 2026	11.1	11.05	11.05	11.1	11.05	69
January 06, 2026	11	11.15	11.15	11.15	10.95	213
January 05, 2026	11	10.95	10.95	11	10.85	213
January 02, 2026	10.9	10.9	10.9	10.9	10.9	815
December 30, 2025	11	11	11	11	11	815
December 29, 2025	11	10.85	10.85	11	10.8	815
December 23, 2025	11.25	10.9	10.9	11.25	10.9	453
December 22, 2025	11.15	11.05	11.05	11.15	10.95	530
December 19, 2025	11.15	11.1	11.1	11.15	11	100
December 18, 2025	11.1	11.25	11.25	11.25	11	527
December 17, 2025	11.2	11.15	11.15	11.3	11.05	222
December 16, 2025	11.25	11.2	11.2	11.3	11.2	70
December 15, 2025	11.35	11.2	11.2	11.35	11.1	91
December 12, 2025	11.2	11.2	11.2	11.2	11.1	1,254
December 11, 2025	11.4	11.4	11.4	11.4	11.4	9
December 10, 2025	11.25	11.3	11.3	11.65	11.25	2,087
December 09, 2025	11	11.5	11.5	11.5	10.9	1,987
December 08, 2025	11.5	11.75	11.75	11.75	11.3	672
December 05, 2025	11.6	11.45	11.45	11.6	11.25	2,817
December 04, 2025	11.65	11.65	11.65	11.7	11.6	1,424
December 03, 2025	11.9	11.7	11.7	11.9	11.7	930
December 02, 2025	11.8	12.05	12.05	12.05	11.8	420
December 01, 2025	12	11.7	11.7	12	11.7	1,032
November 28, 2025	12.1	12.15	12.15	12.15	12.1	614
November 27, 2025	11.9	12.1	12.1	12.1	11.9	415
November 26, 2025	11.8	11.8	11.8	11.8	11.8	7
November 25, 2025	11.9	11.8	11.8	11.9	11.8	7
November 24, 2025	12	11.8	11.8	12	11.8	1,137
November 21, 2025	12.1	12.05	12.05	12.1	12.05	3
November 20, 2025	12	12.15	12.15	12.15	12	18
November 19, 2025	12.05	12.05	12.05	12.1	12	1,476
November 18, 2025	12.45	12.4	12.4	12.45	12.4	7
November 17, 2025	12.45	12.45	12.45	12.45	12.3	64
November 14, 2025	12.45	12.45	12.45	12.5	12.3	386
November 13, 2025	12.8	12.45	12.45	12.8	12.45	756
November 12, 2025	12.9	12.8	12.8	12.9	12.8	631
November 11, 2025	13.15	12.85	12.85	13.2	12.8	653
November 10, 2025	13.05	13	13	13.05	13	8
November 07, 2025	13	13.05	13.05	13.05	12.85	82
November 06, 2025	13.2	13.1	13.1	13.2	12.95	72
November 05, 2025	13.05	13.05	13.05	13.05	13.05	582
November 04, 2025	12.8	12.95	12.95	13	12.8	582
November 03, 2025	12.5	12.7	12.7	12.7	12.5	515
October 31, 2025	12.3	12.4	12.4	12.4	12.2	836
October 30, 2025	12.1	12.05	12.05	12.1	12.05	488
October 29, 2025	12.2	12.15	12.15	12.2	12.1	52
October 28, 2025	12.25	12.2	12.2	12.3	12.05	1,018
October 27, 2025	12.2	12.2	12.2	12.25	12.1	1,548
October 24, 2025	12.25	12.2	12.2	12.25	12.1	558
October 23, 2025	12.2	12.2	12.2	12.3	12.2	528
October 22, 2025	12.3	12.2	12.2	12.3	12	1,390
October 21, 2025	12.2	12.3	12.3	12.3	12.2	906
October 20, 2025	12.3	12.4	12.4	12.4	12	1,244
October 17, 2025	12.7	12.55	12.55	12.7	12.5	61
October 16, 2025	12.5	12.6	12.6	12.7	12.5	635
October 15, 2025	12.5	12.4	12.4	12.5	12.4	272

Surteco Group SE (SUR.DE) XETRA