Southside Bancshares, Inc. (FRA:SU7)
Germany · Delayed Price · Currency is EUR 26.60
-0.20 (-0.75%)
At close: Sep 18, 2026
FRA:SU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Sep 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Sep 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Sep 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Sep 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Sep 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Sep 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 31, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.80% | - |
| Aug 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | - | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | -1.45% | - |
| Aug 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | -0.72% | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | 0.72% | - |
| Aug 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | 1.47% | - |
| Aug 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | 1.49% | - |
| Aug 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.49 | -1.47% | - |
| Aug 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | -0.73% | - |
| Aug 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | - | - |
| Aug 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | -0.72% | - |
| Aug 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | - | - |
| Aug 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | 0.73% | - |
| Aug 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | 0.74% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.88 | -0.73% | - |
| Jul 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | -1.44% | - |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | 0.72% | - |
| Jul 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.28 | -6.12% | - |
| Jul 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | 1.38% | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | - | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | -1.36% | - |
| Jul 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | -0.68% | - |
| Jul 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | - | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | -1.33% | - |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 1.35% | - |
| Jul 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 1.37% | - |
| Jul 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | -1.35% | - |
| Jul 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 1.37% | - |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | 0.69% | - |