SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 77.50
-1.00 (-1.27%)
At close: Mar 27, 2026
FRA:IV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.00 | 77.50 | 75.50 | 77.50 | 77.50 | -1.27% | - |
| Mar 26, 2026 | 75.50 | 78.50 | 74.50 | 78.50 | 78.50 | 1.29% | - |
| Mar 25, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | 0.65% | - |
| Mar 24, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | -1.28% | - |
| Mar 23, 2026 | 74.00 | 78.00 | 73.50 | 78.00 | 78.00 | 2.63% | - |
| Mar 20, 2026 | 73.50 | 76.00 | 73.50 | 76.00 | 76.00 | 1.33% | - |
| Mar 19, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | -3.23% | - |
| Mar 18, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | - | - |
| Mar 17, 2026 | 75.00 | 77.50 | 74.50 | 77.50 | 77.50 | -1.27% | - |
| Mar 16, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | 78.50 | 1.29% | - |
| Mar 13, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 0.65% | - |
| Mar 12, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | -1.28% | - |
| Mar 11, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | -1.27% | - |
| Mar 10, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 1.28% | - |
| Mar 9, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -3.70% | - |
| Mar 6, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 1.25% | - |
| Mar 5, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -5.33% | - |
| Mar 4, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 5.63% | - |
| Mar 3, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Mar 2, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Feb 27, 2026 | 83.50 | 83.50 | 79.50 | 79.50 | 79.50 | -4.22% | - |
| Feb 26, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 3.75% | - |
| Feb 25, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -5.33% | - |
| Feb 24, 2026 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | - | - |
| Feb 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 5.63% | - |
| 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 | - | - |