The Southern Company (BIT:1SO)
Italy · Delayed Price · Currency is EUR 83.35
+0.13 (0.16%)
At close: Mar 5, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.16% | - |
| Mar 4, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.48% | - |
| Mar 3, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.87% | - |
| Mar 2, 2026 | 84.96 | 84.96 | 84.96 | 83.55 | 83.55 | 1.26% | 12 |
| Feb 27, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.10% | - |
| Feb 26, 2026 | 80.94 | 80.94 | 80.94 | 81.61 | 81.61 | 1.34% | 31 |
| Feb 25, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.52% | - |
| Feb 24, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.76% | - |
| Feb 23, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.67% | - |
| Feb 20, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.16% | - |
| Feb 19, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 3.72% | - |
| Feb 18, 2026 | 76.96 | 76.96 | 76.96 | 77.18 | 77.18 | -2.73% | 40 |
| Feb 17, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.49% | - |
| Feb 16, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.49% | - |
| Feb 13, 2026 | 79.59 | 79.59 | 79.59 | 79.35 | 78.73 | 1.60% | 9 |
| Feb 12, 2026 | 77.49 | 77.49 | 77.49 | 78.10 | 77.49 | 2.40% | - |
| Feb 11, 2026 | 75.67 | 75.67 | 75.67 | 76.27 | 75.67 | 0.33% | - |
| Feb 10, 2026 | 75.42 | 75.42 | 75.42 | 76.02 | 75.42 | 1.64% | - |
| Feb 9, 2026 | 74.20 | 74.20 | 74.20 | 74.79 | 74.20 | -1.12% | - |
| Feb 6, 2026 | 75.05 | 75.05 | 75.05 | 75.64 | 75.05 | -1.50% | - |
| Feb 5, 2026 | 76.19 | 76.19 | 76.19 | 76.79 | 76.19 | -0.30% | - |
| Feb 4, 2026 | 76.42 | 76.42 | 76.42 | 77.02 | 76.41 | 1.80% | - |
| Feb 3, 2026 | 75.07 | 75.07 | 75.07 | 75.66 | 75.07 | 1.06% | - |
| Feb 2, 2026 | 74.28 | 74.28 | 74.28 | 74.87 | 74.28 | 0.27% | - |
| Jan 30, 2026 | 74.08 | 74.08 | 74.08 | 74.67 | 74.08 | 0.12% | - |
| Jan 29, 2026 | 73.99 | 73.99 | 73.99 | 74.58 | 73.99 | -0.17% | - |
| Jan 28, 2026 | 74.12 | 74.12 | 74.12 | 74.71 | 74.12 | 1.06% | - |
| Jan 27, 2026 | 73.35 | 73.35 | 73.35 | 73.93 | 73.35 | -0.69% | - |
| Jan 26, 2026 | 73.86 | 73.86 | 73.86 | 74.44 | 73.86 | 0.09% | - |
| Jan 23, 2026 | 73.79 | 73.79 | 73.79 | 74.37 | 73.79 | -1.65% | - |
| Jan 22, 2026 | 75.03 | 75.03 | 75.03 | 75.62 | 75.03 | 0.12% | - |
| Jan 21, 2026 | 74.94 | 74.94 | 74.94 | 75.53 | 74.94 | -0.47% | - |
| Jan 20, 2026 | 76.62 | 76.62 | 74.64 | 75.89 | 75.29 | -3.19% | 120 |
| Jan 19, 2026 | 77.77 | 77.77 | 77.77 | 78.39 | 77.77 | 1.88% | - |
| Jan 16, 2026 | 76.34 | 76.34 | 76.34 | 76.94 | 76.34 | 1.08% | - |
| Jan 15, 2026 | 75.52 | 75.52 | 75.52 | 76.12 | 75.52 | 0.82% | - |
| Jan 14, 2026 | 75.75 | 75.75 | 75.75 | 75.50 | 74.91 | 1.89% | 37 |
| Jan 13, 2026 | 73.52 | 73.52 | 73.52 | 74.10 | 73.52 | 0.05% | - |
| Jan 12, 2026 | 73.00 | 76.37 | 73.00 | 74.06 | 73.48 | -1.35% | 93 |
| Jan 9, 2026 | 74.48 | 74.48 | 74.48 | 75.07 | 74.48 | -0.20% | - |
| Jan 8, 2026 | 74.63 | 74.63 | 74.63 | 75.22 | 74.63 | 1.31% | - |
| Jan 7, 2026 | 73.67 | 73.67 | 73.67 | 74.25 | 73.67 | -0.12% | - |
| Jan 6, 2026 | 73.76 | 73.76 | 73.76 | 74.34 | 73.76 | 1.75% | - |
| Jan 5, 2026 | 72.49 | 72.49 | 72.49 | 73.06 | 72.49 | -1.48% | - |
| Jan 2, 2026 | 73.58 | 73.58 | 73.58 | 74.16 | 73.58 | -0.67% | - |
| Dec 30, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.07 | -0.31% | 21 |
| Dec 29, 2025 | 74.99 | 74.99 | 74.99 | 74.89 | 74.30 | 2.38% | 14 |
| Dec 23, 2025 | 72.58 | 72.58 | 72.58 | 73.15 | 72.58 | 0.59% | - |
| Dec 22, 2025 | 72.70 | 72.70 | 72.70 | 72.72 | 72.15 | -1.45% | 40 |
| Dec 19, 2025 | 73.21 | 73.21 | 73.21 | 73.79 | 73.21 | -0.53% | - |