Southside Bancshares, Inc. (FRA:SU7)
Germany
· Delayed Price · Currency is EUR 25.40
+0.60 (2.42%)
At close: Dec 4, 2025
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Nov 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Nov 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | -2.50% | - |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | 0.84% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | -0.83% | - |
| Nov 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | 0.84% | - |
| Nov 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | -0.83% | - |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | - | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | 0.84% | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | -1.65% | - |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 2.54% | - |
| Nov 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | -1.67% | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.68 | 2.56% | - |
| Nov 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | -0.85% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | 1.72% | - |
| Oct 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | -1.69% | - |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | 2.61% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 0.88% | - |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | -0.87% | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | -0.86% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | 0.87% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | -8.00% | - |
| Oct 21, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 24.67 | 5.04% | 15 |
| Oct 20, 2025 | 22.20 | 23.80 | 22.20 | 23.80 | 23.48 | 7.21% | 17 |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -3.48% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | -2.54% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | 3.51% | - |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | 1.79% | - |
| Oct 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -4.27% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | - | - |
| Oct 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | -7.87% | - |
| Oct 8, 2025 | 23.40 | 25.40 | 23.40 | 25.40 | 25.06 | 8.55% | 10 |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | 1.74% | - |
| Oct 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 0.88% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | - | - |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | -1.72% | - |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | - | - |
| Sep 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | -2.52% | - |
| Sep 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | -0.83% | - |