Simmons First National Corporation (FRA:SN9)
Germany · Delayed Price · Currency is EUR 20.00
+0.20 (1.01%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:SN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jun 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jun 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jun 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.52% | - |
| Jun 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 1.61% | - |
| Jun 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - | - |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - | - |
| Jun 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 1.09% | - |
| Jun 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 3.37% | - |
| Jun 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -2.73% | - |
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 2.23% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -2.19% | - |
| Jun 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | - | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 0.55% | - |
| May 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -1.09% | - |
| May 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 1.10% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | - | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | - | - |
| May 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 0.55% | - |
| May 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 1.69% | - |
| May 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | - | - |
| May 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | 1.71% | - |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -1.13% | - |
| May 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | 1.72% | - |
| May 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -1.69% | - |
| May 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | - | - |
| May 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -1.12% | - |
| May 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -1.10% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -0.55% | - |
| May 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 0.55% | - |
| May 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 1.12% | - |
| May 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - | - |
| May 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -1.10% | - |
| Apr 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -1.09% | - |
| Apr 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 1.10% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 1.69% | - |
| Apr 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -2.20% | - |
| Apr 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 1.68% | - |
| Apr 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - | - |
| Apr 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -1.65% | - |
| Apr 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 0.55% | - |
| Apr 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 5.23% | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -0.58% | - |