SouthState Bank Corporation (ETR:IV1)
Germany · Delayed Price · Currency is EUR 88.50
-1.50 (-1.67%)
At close: Oct 7, 2026
ETR:IV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Oct 6, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | -0.55% | - |
| Oct 5, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 10 |
| Oct 2, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 2.84% | - |
| Oct 1, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - | - |
| Sep 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Sep 29, 2026 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 28, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Sep 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 23, 2026 | 90.00 | 90.50 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Sep 22, 2026 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Sep 21, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 0.56% | - |
| Sep 18, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Sep 17, 2026 | 90.50 | 91.50 | 90.50 | 91.00 | 91.00 | -0.55% | - |
| Sep 16, 2026 | 90.50 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | - |
| Sep 15, 2026 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 14, 2026 | 92.00 | 92.00 | 91.50 | 92.00 | 92.00 | 1.10% | - |
| Sep 11, 2026 | 91.50 | 91.50 | 89.50 | 91.00 | 91.00 | 0.55% | - |
| Sep 10, 2026 | 89.50 | 92.00 | 89.50 | 90.50 | 90.50 | -1.09% | - |
| Sep 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Sep 8, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Sep 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Sep 3, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Sep 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Sep 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Aug 31, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Aug 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Aug 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Aug 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Aug 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Aug 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Aug 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Aug 19, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Aug 18, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Aug 17, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Aug 14, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Aug 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Aug 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Aug 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Aug 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Aug 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.98% | - |
| Aug 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.43 | 0.53% | - |
| Aug 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.93 | - | - |
| Aug 4, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.93 | 1.61% | - |
| Aug 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.44 | 1.64% | - |
| Jul 31, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.95 | - | - |
| Jul 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.95 | 3.39% | - |
| Jul 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.97 | -1.12% | - |
| Jul 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.96 | 0.56% | - |