The Southern Company (BIT:1SO)
Italy · Delayed Price · Currency is EUR 72.18
-1.06 (-1.45%)
At close: Sep 25, 2026
BIT:1SO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 74.66 | 74.66 | 74.18 | 73.24 | 73.24 | -0.49% | 104 |
| Sep 23, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.23% | - |
| Sep 22, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.27% | - |
| Sep 21, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.35% | - |
| Sep 18, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.08% | - |
| Sep 17, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.13% | - |
| Sep 16, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.11% | - |
| Sep 15, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.56% | - |
| Sep 14, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 2.97% | - |
| Sep 11, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -3.53% | - |
| Sep 10, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.24% | - |
| Sep 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.37% | - |
| Sep 8, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 8.42% | - |
| Sep 7, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -7.69% | - |
| Sep 4, 2026 | 77.52 | 77.52 | 77.52 | 76.42 | 76.42 | -0.08% | 14 |
| Sep 3, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 1.14% | - |
| Sep 2, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -3.45% | - |
| Sep 1, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 3.74% | - |
| Aug 31, 2026 | 76.22 | 76.22 | 76.22 | 75.50 | 75.50 | -1.44% | 14 |
| Aug 28, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.52% | - |
| Aug 27, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.47% | - |
| Aug 26, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.08% | - |
| Aug 25, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.91% | - |
| Aug 24, 2026 | 78.06 | 78.06 | 78.06 | 76.68 | 76.68 | -0.80% | 3 |
| Aug 21, 2026 | 76.64 | 76.64 | 76.64 | 77.30 | 77.30 | -2.10% | 3 |
| Aug 20, 2026 | 80.18 | 80.18 | 80.18 | 78.96 | 78.96 | -0.08% | 6 |
| Aug 19, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -1.13% | - |
| Aug 18, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.91% | - |
| Aug 17, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 30.91% | - |
| Aug 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -24.05% | - |
| Aug 13, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 79.66 | 0.70% | - |
| Aug 12, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.11 | 0.68% | - |
| Aug 11, 2026 | 78.26 | 78.26 | 78.26 | 79.22 | 78.57 | 0.10% | 13 |
| Aug 10, 2026 | 80.86 | 80.86 | 80.86 | 79.14 | 78.49 | -1.93% | 130 |
| Aug 7, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.04 | 0.42% | - |
| Aug 6, 2026 | 80.00 | 80.00 | 80.00 | 80.36 | 79.70 | 0.73% | 3 |
| Aug 5, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.13 | -0.75% | - |
| Aug 4, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 79.72 | -2.00% | - |
| Aug 3, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.35 | -0.41% | - |
| Jul 31, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 81.68 | 0.81% | - |
| Jul 30, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.03 | -3.59% | - |
| Jul 29, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.04 | -1.74% | - |
| Jul 28, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.53 | 0.84% | - |
| Jul 27, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 84.82 | 0.16% | - |
| Jul 24, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 84.68 | 0.49% | - |
| Jul 23, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.26 | 1.87% | - |
| Jul 22, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 82.72 | 1.96% | - |
| Jul 21, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.13 | -1.87% | - |
| Jul 20, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 82.68 | -1.65% | - |
| Jul 17, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.06 | 1.56% | - |