SouthState Bank Corporation (ETR:IV1)
Germany · Delayed Price · Currency is EUR 91.50
-2.00 (-2.14%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:IV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.46 | -1.11% | - |
| Jul 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.46 | -0.55% | - |
| Jul 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.95 | -0.55% | - |
| Jul 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.45 | 2.25% | - |
| Jul 15, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.46 | 1.14% | - |
| Jul 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.47 | 0.57% | - |
| Jul 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | 0.57% | - |
| Jul 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.48 | - | - |
| Jul 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.48 | 1.75% | - |
| Jul 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.98 | -2.29% | - |
| Jul 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | -2.23% | - |
| Jul 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.96 | 2.29% | - |
| Jun 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | 4.17% | - |
| Jun 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.49 | -0.59% | - |
| Jun 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.99 | - | - |
| Jun 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.99 | -0.59% | - |
| Jun 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | - | - |
| Jun 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.49 | 1.19% | - |
| Jun 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.49 | - | - |
| Jun 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.49 | 1.20% | - |
| Jun 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 0.61% | 20 |
| Jun 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.00 | - | - |
| Jun 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.00 | 1.23% | - |