SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 80.00
-3.50 (-4.19%)
Last updated: Feb 20, 2026, 3:25 PM CET
SouthState Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.50 | 83.50 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| Feb 19, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Feb 18, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | - |
| Feb 17, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Feb 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Feb 13, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Feb 12, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | -4.57% | - |
| Feb 11, 2026 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | 0.57% | - |
| Feb 10, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 4.82% | - |
| Feb 9, 2026 | 86.50 | 86.50 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Feb 6, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -4.09% | - |
| Feb 5, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.99 | 2.40% | - |
| Feb 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.00 | 4.38% | - |
| Feb 3, 2026 | 83.00 | 83.00 | 80.00 | 80.00 | 79.52 | -6.43% | - |
| Feb 2, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 84.99 | 8.23% | - |
| Jan 30, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 78.53 | -1.25% | - |
| Jan 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.52 | -3.61% | - |
| Jan 28, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 82.51 | 1.22% | - |
| Jan 27, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 81.51 | 5.81% | - |
| Jan 26, 2026 | 80.50 | 80.50 | 77.50 | 77.50 | 77.04 | -9.36% | - |
| Jan 23, 2026 | 81.50 | 85.50 | 81.50 | 85.50 | 84.99 | 6.21% | - |
| Jan 22, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.02 | -1.23% | - |
| Jan 21, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 81.01 | 0.62% | - |
| Jan 20, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 80.52 | 0.62% | - |
| Jan 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.02 | - | - |
| Jan 16, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.02 | 3.87% | - |
| Jan 15, 2026 | 80.00 | 80.00 | 77.50 | 77.50 | 77.04 | 0.38% | - |
| Jan 14, 2026 | 78.88 | 78.88 | 77.21 | 77.21 | 76.75 | 1.17% | - |
| Jan 13, 2026 | 78.93 | 78.93 | 76.32 | 76.32 | 75.87 | -0.83% | - |
| Jan 12, 2026 | 79.48 | 79.48 | 76.96 | 76.96 | 76.50 | 6.27% | - |
| Jan 9, 2026 | 80.20 | 80.22 | 72.42 | 72.42 | 71.99 | -6.96% | - |
| Jan 8, 2026 | 78.58 | 78.60 | 77.84 | 77.84 | 77.38 | -0.38% | - |
| Jan 7, 2026 | 78.96 | 79.02 | 78.14 | 78.14 | 77.67 | 6.63% | - |
| Jan 6, 2026 | 77.36 | 77.40 | 73.28 | 73.28 | 72.84 | -3.58% | - |
| Jan 5, 2026 | 76.58 | 76.62 | 76.00 | 76.00 | 75.55 | 0.18% | - |
| Jan 2, 2026 | 76.18 | 76.22 | 75.86 | 75.86 | 75.41 | -1.38% | - |
| Dec 30, 2025 | 76.90 | 76.92 | 76.90 | 76.92 | 76.46 | 1.18% | - |
| Dec 29, 2025 | 77.26 | 77.26 | 76.02 | 76.02 | 75.57 | -2.91% | - |
| Dec 23, 2025 | 78.32 | 78.32 | 78.30 | 78.30 | 77.83 | -0.46% | - |
| Dec 22, 2025 | 78.70 | 78.74 | 78.66 | 78.66 | 78.19 | 0.41% | - |
| Dec 19, 2025 | 78.96 | 78.96 | 78.34 | 78.34 | 77.87 | 9.11% | - |
| Dec 18, 2025 | 79.06 | 79.10 | 71.80 | 71.80 | 71.37 | -3.29% | - |
| Dec 17, 2025 | 78.48 | 78.48 | 74.24 | 74.24 | 73.80 | -4.45% | - |
| Dec 16, 2025 | 78.50 | 78.50 | 77.70 | 77.70 | 77.24 | -0.12% | - |
| Dec 15, 2025 | 77.82 | 77.83 | 77.79 | 77.79 | 77.33 | 7.39% | - |
| Dec 12, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.01 | 7.05% | - |
| Dec 9, 2025 | 74.68 | 74.70 | 67.67 | 67.67 | 67.27 | -1.88% | - |
| Dec 5, 2025 | 74.99 | 75.05 | 68.97 | 68.97 | 68.56 | -0.16% | - |
| Dec 4, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 68.67 | -19.67% | - |
| Sep 1, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 84.97 | -1.15% | 20 |