The Southern Company (BIT:1SO)
Italy · Delayed Price · Currency is EUR 77.79
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.66% | - |
| Sep 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.21% | - |
| Sep 17, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.49% | - |
| Sep 16, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.80% | - |
| Sep 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.44% | - |
| Sep 12, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.74% | - |
| Sep 11, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.18% | - |
| Sep 10, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.55% | - |
| Sep 9, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.31% | - |
| Sep 8, 2025 | 77.94 | 77.94 | 77.94 | 77.79 | 77.79 | -0.60% | 1 |
| Sep 5, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.52% | - |
| Sep 4, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.17% | - |
| Sep 3, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -1.13% | - |
| Sep 2, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.29% | - |
| Sep 1, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - | - |
| Aug 29, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.23% | - |
| Aug 28, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.79% | - |
| Aug 27, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.63% | - |
| Aug 26, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.64% | - |
| Aug 25, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.63% | - |
| Aug 22, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.11% | - |
| Aug 21, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.06% | - |
| Aug 20, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 1.50% | - |
| Aug 19, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.38% | - |
| Aug 18, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.42% | - |
| Aug 14, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.58% | - |
| Aug 13, 2025 | 79.94 | 79.94 | 79.94 | 80.57 | 79.94 | 0.24% | - |
| Aug 12, 2025 | 79.75 | 79.75 | 79.75 | 80.38 | 79.75 | -1.52% | - |
| Aug 11, 2025 | 80.98 | 80.98 | 80.98 | 81.62 | 80.98 | -0.13% | - |
| Aug 8, 2025 | 81.09 | 81.09 | 81.09 | 81.73 | 81.09 | -0.07% | - |
| Aug 7, 2025 | 81.15 | 81.15 | 81.15 | 81.79 | 81.15 | -0.22% | - |
| Aug 6, 2025 | 81.33 | 81.33 | 81.33 | 81.97 | 81.33 | 0.06% | - |
| Aug 5, 2025 | 83.35 | 83.35 | 83.35 | 81.92 | 81.28 | -0.81% | 6 |
| Aug 4, 2025 | 81.94 | 81.94 | 81.94 | 82.59 | 81.94 | 0.24% | - |
| Aug 1, 2025 | 81.74 | 81.74 | 81.74 | 82.39 | 81.74 | -0.12% | - |
| Jul 31, 2025 | 81.84 | 81.84 | 81.84 | 82.49 | 81.84 | -0.64% | - |
| Jul 30, 2025 | 82.37 | 82.37 | 82.37 | 83.02 | 82.37 | 0.56% | - |
| Jul 29, 2025 | 81.91 | 81.91 | 81.91 | 82.56 | 81.91 | 1.76% | - |
| Jul 28, 2025 | 80.66 | 82.13 | 80.66 | 81.13 | 80.49 | 0.17% | 307 |
| Jul 25, 2025 | 80.36 | 80.36 | 80.36 | 80.99 | 80.36 | -0.14% | - |
| Jul 24, 2025 | 80.46 | 80.46 | 80.46 | 81.10 | 80.46 | 0.21% | - |
| Jul 23, 2025 | 80.30 | 80.30 | 80.30 | 80.93 | 80.30 | -0.23% | - |
| Jul 22, 2025 | 80.48 | 80.48 | 80.48 | 81.12 | 80.48 | -0.01% | - |
| Jul 21, 2025 | 80.55 | 80.55 | 80.55 | 81.13 | 80.49 | 0.60% | 2 |
| Jul 18, 2025 | 80.02 | 80.02 | 80.02 | 80.65 | 80.02 | 0.46% | - |
| Jul 17, 2025 | 80.81 | 80.81 | 80.81 | 80.28 | 79.65 | 0.92% | 120 |
| Jul 16, 2025 | 78.93 | 78.93 | 78.93 | 79.55 | 78.93 | 0.21% | - |
| Jul 15, 2025 | 78.76 | 78.76 | 78.76 | 79.38 | 78.76 | 0.10% | - |
| Jul 14, 2025 | 78.68 | 78.68 | 78.68 | 79.30 | 78.68 | -0.14% | - |
| Jul 11, 2025 | 78.79 | 78.79 | 78.79 | 79.41 | 78.79 | -0.08% | - |