Southside Bancshares, Inc. (FRA:SU7)
Germany · Delayed Price · Currency is EUR 26.80
+0.40 (1.52%)
At close: Aug 25, 2026
FRA:SU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | 0.69% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | -1.37% | - |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | - | - |
| Jul 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.86 | -2.01% | - |
| Jul 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | - | - |
| Jul 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -1.97% | - |
| Jul 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | 2.01% | - |
| Jul 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | - | - |
| Jun 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -1.32% | - |
| Jun 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | 1.34% | - |
| Jun 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.45 | -0.67% | - |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 2.04% | - |
| Jun 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | 3.52% | - |
| Jun 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.07 | -6.58% | - |
| Jun 22, 2026 | 28.20 | 30.40 | 28.20 | 30.40 | 30.05 | 7.80% | 196 |
| Jun 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | 0.71% | - |
| Jun 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | -0.71% | - |
| Jun 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | - | - |