The Southern Company (ETR:SOT)
Germany · Delayed Price · Currency is EUR 82.73
-0.46 (-0.55%)
Nov 6, 2026, 6:14 PM CET
ETR:SOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 83.19 | 83.20 | 82.05 | 82.73 | 82.73 | -1.42% | 30 |
| Nov 5, 2026 | 83.40 | 83.92 | 83.28 | 83.92 | 83.92 | 1.94% | 30 |
| Nov 4, 2026 | 82.50 | 82.62 | 81.60 | 82.32 | 82.32 | -2.33% | 138 |
| Nov 3, 2026 | 84.48 | 84.48 | 84.00 | 84.28 | 84.28 | 0.69% | 8 |
| Nov 2, 2026 | 83.66 | 83.76 | 83.40 | 83.70 | 83.70 | -0.62% | 38 |
| Oct 30, 2026 | 83.24 | 84.22 | 83.24 | 84.22 | 84.22 | 1.03% | - |
| Oct 29, 2026 | 82.64 | 83.36 | 82.64 | 83.36 | 83.36 | 0.46% | - |
| Oct 28, 2026 | 83.26 | 83.62 | 82.98 | 82.98 | 82.98 | 0.44% | 232 |
| Oct 27, 2026 | 83.08 | 83.18 | 82.62 | 82.62 | 82.62 | -0.39% | 500 |
| Oct 26, 2026 | 82.92 | 82.94 | 82.92 | 82.94 | 82.94 | -0.36% | - |
| Oct 23, 2026 | 83.50 | 83.54 | 83.24 | 83.24 | 83.24 | 0.51% | - |
| Oct 22, 2026 | 80.64 | 82.82 | 80.64 | 82.82 | 82.82 | 2.68% | 150 |
| Oct 21, 2026 | 80.92 | 81.24 | 80.52 | 80.66 | 80.66 | -0.05% | 91 |
| Oct 20, 2026 | 79.74 | 80.70 | 79.74 | 80.70 | 80.70 | 1.05% | - |
| Oct 19, 2026 | 81.26 | 81.50 | 79.86 | 79.86 | 79.86 | -1.07% | 1,050 |
| Oct 16, 2026 | 79.52 | 80.72 | 79.10 | 80.72 | 80.72 | 0.95% | 61 |
| Oct 15, 2026 | 80.48 | 80.48 | 79.96 | 79.96 | 79.96 | 0.38% | - |
| Oct 14, 2026 | 78.70 | 79.66 | 78.70 | 79.66 | 79.66 | 1.84% | 11 |
| Oct 13, 2026 | 78.08 | 78.30 | 78.08 | 78.22 | 78.22 | 0.77% | 23 |
| Oct 12, 2026 | 76.72 | 77.62 | 76.72 | 77.62 | 77.62 | 1.20% | 105 |
| Oct 9, 2026 | 76.56 | 77.10 | 76.56 | 76.70 | 76.70 | 0.95% | 260 |
| Oct 8, 2026 | 76.36 | 76.42 | 75.98 | 75.98 | 75.98 | -0.86% | 459 |
| Oct 7, 2026 | 76.10 | 76.64 | 76.10 | 76.64 | 76.64 | 1.70% | 138 |
| Oct 6, 2026 | 74.88 | 75.36 | 74.68 | 75.36 | 75.36 | 0.35% | 18 |
| Oct 5, 2026 | 74.90 | 75.10 | 74.90 | 75.10 | 75.10 | 0.67% | 62 |
| Oct 2, 2026 | 74.32 | 74.60 | 74.12 | 74.60 | 74.60 | 0.87% | 155 |
| Oct 1, 2026 | 73.42 | 73.96 | 73.06 | 73.96 | 73.96 | 0.79% | 461 |
| Sep 30, 2026 | 73.82 | 73.84 | 73.38 | 73.38 | 73.38 | 0.80% | - |
| Sep 29, 2026 | 72.54 | 72.80 | 72.54 | 72.80 | 72.80 | 0.83% | - |
| Sep 28, 2026 | 73.02 | 73.08 | 72.20 | 72.20 | 72.20 | 0.19% | 23 |
| Sep 25, 2026 | 73.04 | 73.04 | 72.06 | 72.06 | 72.06 | -1.83% | 24 |
| Sep 24, 2026 | 73.34 | 73.64 | 73.22 | 73.40 | 73.40 | 0.16% | 10 |
| Sep 23, 2026 | 74.70 | 74.78 | 73.28 | 73.28 | 73.28 | -2.01% | 20 |
| Sep 22, 2026 | 74.58 | 74.78 | 74.58 | 74.78 | 74.78 | -0.21% | 5 |
| Sep 21, 2026 | 74.90 | 74.94 | 74.58 | 74.94 | 74.94 | 0.19% | 2 |
| Sep 18, 2026 | 75.42 | 75.72 | 74.80 | 74.80 | 74.80 | -0.32% | 7 |
| Sep 17, 2026 | 75.38 | 75.52 | 74.88 | 75.04 | 75.04 | -0.11% | 104 |
| Sep 16, 2026 | 74.36 | 75.12 | 74.36 | 75.12 | 75.12 | 0.24% | 2 |
| Sep 15, 2026 | 75.48 | 75.50 | 74.94 | 74.94 | 74.94 | -0.35% | 75 |
| Sep 14, 2026 | 73.34 | 75.86 | 73.34 | 75.20 | 75.20 | -0.45% | 1 |
| Sep 11, 2026 | 75.40 | 76.06 | 75.40 | 75.54 | 75.54 | -0.05% | 9 |
| Sep 10, 2026 | 76.06 | 76.18 | 75.58 | 75.58 | 75.58 | -0.34% | 21 |
| Sep 9, 2026 | 76.52 | 76.52 | 75.84 | 75.84 | 75.84 | -0.84% | 54 |
| Sep 8, 2026 | 75.70 | 76.48 | 75.70 | 76.48 | 76.48 | 1.43% | - |
| Sep 7, 2026 | 75.84 | 75.84 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Sep 4, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.68% | - |
| Sep 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 1.16% | - |
| Sep 2, 2026 | 76.78 | 76.94 | 75.84 | 75.84 | 75.84 | -0.24% | 130 |
| Sep 1, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.13% | - |
| Aug 31, 2026 | 76.54 | 76.54 | 75.92 | 75.92 | 75.92 | -0.52% | 63 |