The Southern Company (BIT:1SO)
Italy · Delayed Price · Currency is EUR 78.39
+1.45 (1.88%)
At close: Jan 19, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.47% | - |
| Jan 20, 2026 | 76.62 | 76.62 | 74.64 | 75.89 | 75.89 | -3.19% | 120 |
| Jan 19, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 1.88% | - |
| Jan 16, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 1.08% | - |
| Jan 15, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.82% | - |
| Jan 14, 2026 | 75.75 | 75.75 | 75.75 | 75.50 | 75.50 | 1.89% | 37 |
| Jan 13, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.05% | - |
| Jan 12, 2026 | 73.00 | 76.37 | 73.00 | 74.06 | 74.06 | -1.35% | 93 |
| Jan 9, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.20% | - |
| Jan 8, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.31% | - |
| Jan 7, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.12% | - |
| Jan 6, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 1.75% | - |
| Jan 5, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -1.48% | - |
| Jan 2, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.67% | - |
| Dec 30, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -0.31% | 21 |
| Dec 29, 2025 | 74.99 | 74.99 | 74.99 | 74.89 | 74.89 | 2.38% | 14 |
| Dec 23, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.59% | - |
| Dec 22, 2025 | 72.70 | 72.70 | 72.70 | 72.72 | 72.72 | -1.45% | 40 |
| Dec 19, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.53% | - |
| Dec 18, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.32% | - |
| Dec 17, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 1.78% | - |
| Dec 16, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 0.68% | - |
| Dec 15, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.01% | - |
| Dec 12, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.17% | - |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 72.29 | 72.29 | -0.76% | 10 |
| Dec 10, 2025 | 73.44 | 74.00 | 73.44 | 72.84 | 72.84 | -1.17% | 5 |
| Dec 9, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.16% | - |
| Dec 8, 2025 | 73.26 | 73.26 | 72.23 | 73.82 | 73.82 | -1.57% | 84 |
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.44% | - |
| Dec 4, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -1.63% | - |
| Dec 3, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.27% | - |
| Dec 2, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.54% | 1 |
| Dec 1, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.08% | - |
| Nov 28, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.08% | - |
| Nov 27, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.59% | - |
| Nov 26, 2025 | 77.71 | 77.71 | 77.71 | 77.65 | 77.65 | 0.80% | 3 |
| Nov 25, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.18% | - |
| Nov 24, 2025 | 77.44 | 77.44 | 77.24 | 77.17 | 77.17 | -0.25% | 8 |
| Nov 21, 2025 | 77.95 | 77.95 | 77.95 | 77.36 | 77.36 | 0.04% | 7 |
| Nov 20, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.57% | - |
| Nov 19, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.63% | - |
| Nov 18, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.31% | - |
| Nov 17, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.75% | - |
| Nov 14, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.64% | - |
| Nov 13, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.60% | - |
| Nov 12, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.15% | - |
| Nov 11, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.46% | - |
| Nov 10, 2025 | 83.00 | 83.00 | 79.21 | 78.41 | 78.41 | -1.00% | 23 |
| Nov 7, 2025 | 79.46 | 79.46 | 79.46 | 79.20 | 79.20 | -0.50% | 1 |
| Nov 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.49% | - |