The Southern Company (ETR:SOT)
Germany · Delayed Price · Currency is EUR 72.25
-0.72 (-0.99%)
Sep 25, 2026, 6:13 PM CET
ETR:SOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.58% | 136 |
| Aug 27, 2026 | 77.12 | 77.12 | 75.88 | 75.88 | 75.88 | -1.89% | 143 |
| Aug 26, 2026 | 77.20 | 77.34 | 77.20 | 77.34 | 77.34 | -0.13% | 22 |
| Aug 25, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.89% | - |
| Aug 24, 2026 | 76.40 | 76.76 | 76.40 | 76.76 | 76.76 | -2.84% | 88 |
| Aug 20, 2026 | 79.88 | 79.90 | 79.00 | 79.00 | 79.00 | 0.38% | 82 |
| Aug 19, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.40% | - |
| Aug 18, 2026 | 80.54 | 80.54 | 79.82 | 79.82 | 79.82 | 0.68% | 61 |
| Aug 17, 2026 | 79.42 | 79.42 | 79.28 | 79.28 | 79.28 | -0.53% | 62 |
| Aug 14, 2026 | 79.88 | 80.36 | 79.88 | 80.36 | 79.70 | 0.02% | 50 |
| Aug 13, 2026 | 80.22 | 80.34 | 80.22 | 80.34 | 79.68 | 0.65% | 68 |
| Aug 12, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.17 | 0.45% | 157 |
| Aug 11, 2026 | 79.20 | 79.46 | 79.20 | 79.46 | 78.81 | 0.30% | 4 |
| Aug 10, 2026 | 80.24 | 80.24 | 79.22 | 79.22 | 78.57 | -1.49% | 142 |
| Aug 7, 2026 | 80.94 | 80.94 | 80.42 | 80.42 | 79.76 | - | 251 |
| Aug 6, 2026 | 80.40 | 80.42 | 80.40 | 80.42 | 79.76 | 0.70% | 7 |
| Aug 5, 2026 | 79.82 | 79.86 | 79.82 | 79.86 | 79.21 | -0.89% | 2 |
| Aug 4, 2026 | 79.90 | 80.58 | 79.90 | 80.58 | 79.92 | -1.10% | 381 |
| Aug 3, 2026 | 81.46 | 81.66 | 80.22 | 81.48 | 80.81 | -1.31% | 391 |
| Jul 31, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 81.89 | 1.05% | - |
| Jul 30, 2026 | 83.76 | 83.76 | 81.70 | 81.70 | 81.03 | -4.06% | 17 |
| Jul 29, 2026 | 84.80 | 85.16 | 84.80 | 85.16 | 84.46 | -0.93% | 21 |
| Jul 28, 2026 | 85.02 | 85.96 | 85.02 | 85.96 | 85.26 | 0.51% | 3 |
| Jul 27, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 84.82 | 0.14% | - |
| Jul 24, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 84.70 | 0.54% | - |
| Jul 23, 2026 | 85.06 | 85.06 | 84.94 | 84.94 | 84.25 | 1.90% | 175 |
| Jul 22, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 82.68 | 1.93% | - |
| Jul 21, 2026 | 82.64 | 82.64 | 81.78 | 81.78 | 81.11 | -1.75% | 119 |
| Jul 20, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 82.56 | -1.79% | - |
| Jul 17, 2026 | 85.44 | 85.44 | 84.76 | 84.76 | 84.07 | 1.46% | 11 |