SURTECO GROUP SE SUR
XETR · Germany · Non-Energy Minerals
€7.20-0.05 (-0.69%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.20 | -0.69% | €7.25 | €7.25 | €7.20 | 316 |
| 2026-09-30 | €7.25 | +0.69% | €7.20 | €7.35 | €7.20 | 316 |
| 2026-09-29 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-09-28 | €7.20 | 0.00% | €7.25 | €7.25 | €7.15 | 24 |
| 2026-09-25 | €7.20 | +0.70% | €7.15 | €7.20 | €7.15 | 200 |
| 2026-09-24 | €7.15 | -0.69% | €7.20 | €7.25 | €7.15 | 590 |
| 2026-09-23 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-09-22 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-09-21 | €7.20 | -0.69% | €7.20 | €7.20 | €7.20 | 25 |
| 2026-09-18 | €7.25 | +0.69% | €7.25 | €7.25 | €7.20 | 97 |
| 2026-09-17 | €7.20 | +0.70% | €7.25 | €7.25 | €7.20 | 0 |
| 2026-09-16 | €7.15 | -1.38% | €7.30 | €7.30 | €7.10 | 377 |
| 2026-09-15 | €7.25 | -0.68% | €7.30 | €7.30 | €7.15 | 2.19K |
| 2026-09-14 | €7.30 | -1.35% | €7.45 | €7.45 | €7.20 | 866 |
| 2026-09-11 | €7.40 | +1.37% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-09-10 | €7.30 | -2.67% | €7.50 | €7.50 | €7.20 | 1.12K |
| 2026-09-09 | €7.50 | 0.00% | €7.55 | €7.55 | €7.45 | 223 |
| 2026-09-08 | €7.50 | -0.66% | €7.55 | €7.55 | €7.50 | 1.05K |
| 2026-09-07 | €7.55 | -1.31% | €7.65 | €7.65 | €7.50 | 2.73K |
| 2026-09-04 | €7.65 | +1.32% | €7.60 | €7.65 | €7.60 | 689 |
| 2026-09-03 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-09-02 | €7.55 | 0.00% | €7.50 | €7.55 | €7.50 | 36 |
| 2026-09-01 | €7.55 | 0.00% | €7.50 | €7.55 | €7.50 | 1.00K |
| 2026-08-31 | €7.55 | -1.31% | €7.60 | €7.60 | €7.50 | 331 |
| 2026-08-28 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-08-27 | €7.65 | 0.00% | €7.70 | €7.70 | €7.60 | 144 |
| 2026-08-26 | €7.65 | 0.00% | €7.70 | €7.70 | €7.65 | 490 |
| 2026-08-25 | €7.65 | 0.00% | €7.70 | €7.70 | €7.60 | 183 |
| 2026-08-24 | €7.65 | -0.65% | €7.70 | €7.70 | €7.65 | 306 |
| 2026-08-21 | €7.70 | +0.65% | €7.75 | €7.75 | €7.70 | 396 |
| 2026-08-20 | €7.65 | -1.29% | €7.75 | €7.85 | €7.65 | 2.89K |
| 2026-08-19 | €7.75 | 0.00% | €7.75 | €7.80 | €7.65 | 1.73K |
| 2026-08-18 | €7.75 | +0.65% | €7.75 | €7.75 | €7.75 | 0 |
| 2026-08-17 | €7.70 | -1.28% | €7.85 | €7.85 | €7.50 | 491 |
| 2026-08-14 | €7.80 | -3.70% | €7.95 | €7.95 | €7.70 | 1.60K |
| 2026-08-13 | €8.10 | +1.25% | €8.05 | €8.10 | €7.95 | 713 |
| 2026-08-12 | €8.00 | +2.56% | €7.95 | €8.05 | €7.95 | 1.75K |
| 2026-08-11 | €7.80 | -2.50% | €8.00 | €8.20 | €7.80 | 2.78K |
| 2026-08-10 | €8.00 | -0.62% | €8.15 | €8.15 | €8.00 | 2.00K |
| 2026-08-07 | €8.05 | 0.00% | €8.05 | €8.05 | €7.95 | 1.67K |
| 2026-08-06 | €8.05 | -1.23% | €8.00 | €8.05 | €8.00 | 73 |
| 2026-08-05 | €8.15 | +1.87% | €8.25 | €8.25 | €7.95 | 3.44K |
| 2026-08-04 | €8.00 | -3.03% | €8.25 | €8.35 | €8.00 | 1.75K |
| 2026-08-03 | €8.25 | -2.37% | €8.55 | €8.55 | €8.10 | 5.18K |
| 2026-07-31 | €8.45 | -5.06% | €8.80 | €8.80 | €8.40 | 2.64K |
| 2026-07-30 | €8.90 | -3.26% | €9.20 | €9.20 | €8.90 | 236 |
| 2026-07-29 | €9.20 | +1.66% | €9.05 | €9.25 | €9.05 | 305 |
| 2026-07-28 | €9.05 | 0.00% | €9.15 | €9.15 | €8.90 | 412 |
| 2026-07-27 | €9.05 | +0.56% | €9.00 | €9.20 | €9.00 | 441 |
| 2026-07-24 | €9.00 | -3.23% | €9.20 | €9.20 | €9.00 | 538 |
| 2026-07-23 | €9.30 | -5.10% | €9.65 | €9.65 | €9.30 | 5.06K |
| 2026-07-22 | €9.80 | -1.01% | €9.75 | €9.80 | €9.75 | 377 |
| 2026-07-21 | €9.90 | +1.54% | €9.80 | €9.90 | €9.80 | 1.03K |
| 2026-07-20 | €9.75 | -1.02% | €9.80 | €9.80 | €9.75 | 512 |
| 2026-07-17 | €9.85 | -0.51% | €10.00 | €10.00 | €9.85 | 115 |
| 2026-07-16 | €9.90 | 0.00% | €9.90 | €9.90 | €9.80 | 1.71K |
| 2026-07-15 | €9.90 | 0.00% | €10.00 | €10.00 | €9.90 | 2.38K |
| 2026-07-14 | €9.90 | -1.00% | €10.00 | €10.00 | €9.80 | 4.15K |
| 2026-07-13 | €10.00 | +3.09% | €10.20 | €10.30 | €9.85 | 3.03K |
| 2026-07-10 | €9.70 | -3.00% | €9.80 | €9.85 | €9.65 | 3.56K |
| 2026-07-09 | €10.00 | +2.56% | €10.00 | €10.00 | €10.00 | 50 |
| 2026-07-08 | €9.75 | +3.17% | €9.50 | €10.00 | €9.50 | 7.97K |
| 2026-07-07 | €9.45 | 0.00% | €9.55 | €9.55 | €9.40 | 3.55K |
| 2026-07-06 | €9.45 | -1.56% | €9.55 | €9.60 | €9.40 | 2.10K |
| 2026-07-03 | €9.60 | 0.00% | €9.70 | €9.70 | €9.60 | 290 |
| 2026-07-02 | €9.60 | +0.52% | €9.55 | €9.60 | €9.40 | 922 |
| 2026-07-01 | €9.55 | -1.04% | €9.70 | €9.70 | €9.50 | 1.34K |
| 2026-06-30 | €9.65 | -0.52% | €9.55 | €9.65 | €9.50 | 80 |
| 2026-06-29 | €9.70 | +1.04% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-06-26 | €9.60 | -0.52% | €9.55 | €9.60 | €9.50 | 256 |
| 2026-06-25 | €9.65 | 0.00% | €9.65 | €9.65 | €9.65 | 0 |
| 2026-06-24 | €9.65 | 0.00% | €9.70 | €9.70 | €9.60 | 769 |
| 2026-06-23 | €9.65 | -1.03% | €9.90 | €9.95 | €9.45 | 1.65K |
| 2026-06-22 | €9.75 | 0.00% | €9.70 | €9.85 | €9.65 | 3.22K |
| 2026-06-19 | €9.75 | -1.02% | €9.80 | €9.80 | €9.75 | 413 |
| 2026-06-18 | €9.85 | +1.55% | €9.75 | €9.85 | €9.75 | 510 |
| 2026-06-17 | €9.70 | -1.02% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-06-16 | €9.80 | +4.26% | €9.50 | €10.00 | €9.50 | 1.71K |
| 2026-06-15 | €9.40 | -0.53% | €9.40 | €9.40 | €9.40 | 110 |
| 2026-06-12 | €9.45 | +0.53% | €9.45 | €9.45 | €9.45 | 0 |
| 2026-06-11 | €9.40 | -0.53% | €9.40 | €9.40 | €9.40 | 0 |
| 2026-06-10 | €9.45 | -2.58% | €9.80 | €9.80 | €9.45 | 699 |
| 2026-06-09 | €9.70 | +0.52% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-06-08 | €9.65 | -0.52% | €9.70 | €9.70 | €9.65 | 67 |
| 2026-06-05 | €9.70 | +1.57% | €9.70 | €9.70 | €9.60 | 92 |
| 2026-06-04 | €9.55 | -2.55% | €9.75 | €9.75 | €9.55 | 921 |
| 2026-06-03 | €9.80 | -0.51% | €9.80 | €9.80 | €9.80 | 0 |
| 2026-06-02 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 2 |
| 2026-06-01 | €9.85 | +2.60% | €9.75 | €9.85 | €9.70 | 2.93K |
| 2026-05-29 | €9.60 | -2.04% | €9.70 | €9.75 | €9.50 | 3.15K |