The Southern Company (BIT:1SO)
Italy · Delayed Price · Currency is EUR 76.42
-0.06 (-0.08%)
At close: Sep 4, 2026
BIT:1SO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 82.78 | -0.64% | - |
| Jul 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.31 | -0.19% | - |
| Jul 14, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 83.47 | -0.24% | - |
| Jul 13, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 83.67 | 0.79% | - |
| Jul 10, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.01 | -0.40% | - |
| Jul 9, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 83.35 | -1.36% | - |
| Jul 8, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 84.50 | -1.02% | - |
| Jul 7, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 85.37 | 2.21% | - |
| Jul 6, 2026 | 87.46 | 87.46 | 84.86 | 84.22 | 83.53 | -4.69% | 22 |
| Jul 3, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 87.64 | 4.52% | - |
| Jul 2, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 83.85 | 0.74% | - |
| Jul 1, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.23 | -0.24% | - |
| Jun 30, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 83.43 | -0.83% | - |
| Jun 29, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.12 | -0.07% | - |