The Southern Company (ETR:SOT)
Germany · Delayed Price · Currency is EUR 78.16
-0.87 (-1.10%)
Nov 14, 2025, 10:44 PM CET
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 78.10 | 78.10 | 78.05 | 78.05 | 78.05 | -1.24% | 72 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.03 | 79.03 | 79.03 | 0.70% | 63 |
| Nov 12, 2025 | 78.77 | 78.77 | 78.48 | 78.48 | 78.48 | -0.33% | 253 |
| Nov 11, 2025 | 78.39 | 78.81 | 78.39 | 78.74 | 78.74 | 0.69% | 43 |
| Nov 10, 2025 | 79.07 | 79.07 | 78.20 | 78.20 | 78.20 | -0.91% | 343 |
| Nov 7, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.83% | 107 |
| Nov 6, 2025 | 79.51 | 79.69 | 79.51 | 79.58 | 79.58 | -0.35% | 112 |
| Nov 5, 2025 | 79.66 | 79.86 | 79.66 | 79.86 | 79.86 | -1.21% | 287 |
| Nov 4, 2025 | 80.55 | 81.29 | 80.20 | 80.84 | 80.84 | -0.16% | 79 |
| Nov 3, 2025 | 81.23 | 81.81 | 80.00 | 80.97 | 80.97 | -0.82% | 149 |
| Oct 31, 2025 | 81.93 | 82.51 | 81.47 | 81.64 | 81.64 | -0.75% | 87 |
| Oct 30, 2025 | 80.45 | 82.35 | 80.31 | 82.26 | 82.26 | 2.16% | 482 |
| Oct 29, 2025 | 80.52 | 80.69 | 79.77 | 80.52 | 80.52 | -0.21% | 420 |
| Oct 28, 2025 | 81.82 | 81.90 | 80.14 | 80.69 | 80.69 | -1.39% | 420 |
| Oct 27, 2025 | 82.15 | 82.71 | 81.54 | 81.83 | 81.83 | -0.80% | 866 |
| Oct 24, 2025 | 82.68 | 83.47 | 82.49 | 82.49 | 82.49 | -0.43% | 358 |
| Oct 23, 2025 | 83.77 | 84.50 | 82.82 | 82.85 | 82.85 | -1.46% | 262 |
| Oct 22, 2025 | 83.22 | 84.30 | 83.22 | 84.08 | 84.08 | 0.68% | 40 |
| Oct 21, 2025 | 83.75 | 84.42 | 83.13 | 83.51 | 83.51 | -0.62% | 316 |
| Oct 20, 2025 | 83.48 | 84.31 | 83.48 | 84.03 | 84.03 | -0.15% | 376 |
| Oct 17, 2025 | 83.72 | 84.83 | 83.53 | 84.16 | 84.16 | -0.20% | 293 |
| Oct 16, 2025 | 85.26 | 86.49 | 84.33 | 84.33 | 84.33 | -1.47% | 512 |
| Oct 15, 2025 | 85.54 | 86.13 | 85.29 | 85.59 | 85.59 | -0.50% | 459 |
| Oct 14, 2025 | 85.00 | 86.03 | 84.60 | 86.02 | 86.02 | 1.36% | 1,171 |
| Oct 13, 2025 | 85.00 | 85.41 | 84.21 | 84.87 | 84.87 | 0.33% | 216 |
| Oct 10, 2025 | 82.72 | 84.59 | 82.72 | 84.59 | 84.59 | 1.68% | 43 |
| Oct 9, 2025 | 82.41 | 83.36 | 82.41 | 83.19 | 83.19 | 0.63% | 280 |
| Oct 8, 2025 | 82.72 | 83.33 | 82.29 | 82.67 | 82.67 | - | 280 |
| Oct 7, 2025 | 81.32 | 82.80 | 81.26 | 82.67 | 82.67 | 2.62% | 46 |
| Oct 6, 2025 | 80.46 | 81.48 | 80.35 | 80.56 | 80.56 | -0.04% | 222 |
| Oct 3, 2025 | 79.89 | 80.71 | 79.82 | 80.59 | 80.59 | 0.70% | 61 |
| Oct 2, 2025 | 80.53 | 80.85 | 79.90 | 80.03 | 80.03 | -0.99% | 49 |
| Oct 1, 2025 | 80.23 | 81.05 | 80.23 | 80.83 | 80.83 | 0.04% | 49 |
| Sep 30, 2025 | 79.76 | 80.86 | 79.76 | 80.80 | 80.80 | 0.95% | 49 |
| Sep 29, 2025 | 80.15 | 80.69 | 79.79 | 80.04 | 80.04 | -0.81% | 50 |
| Sep 26, 2025 | 80.04 | 80.80 | 80.04 | 80.69 | 80.69 | 0.27% | 86 |
| Sep 25, 2025 | 80.11 | 80.92 | 80.04 | 80.47 | 80.47 | -0.07% | 75 |
| Sep 24, 2025 | 79.14 | 80.54 | 79.14 | 80.53 | 80.53 | 1.63% | 92 |
| Sep 23, 2025 | 78.00 | 79.24 | 78.00 | 79.24 | 79.24 | 1.14% | 21 |
| Sep 22, 2025 | 77.92 | 78.35 | 77.44 | 78.35 | 78.35 | 0.08% | 6 |
| Sep 19, 2025 | 77.40 | 78.44 | 77.14 | 78.29 | 78.29 | 0.72% | 30 |
| Sep 18, 2025 | 77.45 | 77.73 | 77.43 | 77.73 | 77.73 | 0.43% | 2 |
| Sep 17, 2025 | 76.79 | 77.62 | 76.72 | 77.40 | 77.40 | 0.31% | 50 |
| Sep 16, 2025 | 78.13 | 78.13 | 77.16 | 77.16 | 77.16 | -1.56% | 100 |
| Sep 15, 2025 | 78.41 | 78.87 | 78.06 | 78.38 | 78.38 | -0.27% | 130 |
| Sep 12, 2025 | 78.29 | 78.73 | 78.11 | 78.59 | 78.59 | 0.19% | 130 |
| Sep 11, 2025 | 78.02 | 78.74 | 77.84 | 78.44 | 78.44 | 0.26% | 50 |
| Sep 10, 2025 | 77.48 | 78.24 | 77.48 | 78.24 | 78.24 | 0.32% | 9 |
| Sep 9, 2025 | 76.91 | 78.11 | 76.91 | 77.99 | 77.99 | 0.26% | 166 |
| Sep 8, 2025 | 78.32 | 78.32 | 77.68 | 77.79 | 77.79 | -0.63% | 166 |