The Southern Company (FRA:SOT)
Germany · Delayed Price · Currency is EUR 80.07
-0.08 (-0.10%)
At close: Sep 26, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.17% | 190 |
| Sep 26, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.10% | 190 |
| Sep 25, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.26% | 190 |
| Sep 24, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.03% | 190 |
| Sep 23, 2025 | 78.04 | 78.34 | 78.04 | 78.34 | 78.34 | 1.02% | 190 |
| Sep 22, 2025 | 78.35 | 78.35 | 77.55 | 77.55 | 77.55 | 0.15% | 57 |
| Sep 19, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.14% | 15 |
| Sep 18, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.95% | 15 |
| Sep 17, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -2.04% | 15 |
| Sep 16, 2025 | 78.16 | 78.41 | 78.16 | 78.41 | 78.41 | -0.71% | 15 |
| Sep 15, 2025 | 78.43 | 78.97 | 78.43 | 78.97 | 78.97 | 0.64% | 30 |
| Sep 12, 2025 | 78.30 | 78.47 | 78.30 | 78.47 | 78.47 | 0.53% | 150 |
| Sep 11, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.74% | 339 |
| Sep 10, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.10% | 339 |
| Sep 9, 2025 | 76.88 | 77.54 | 76.88 | 77.41 | 77.41 | -1.74% | 339 |
| Sep 8, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.34% | 20 |
| Sep 5, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.42% | 20 |
| Sep 4, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.10% | 20 |
| Sep 3, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.52% | 20 |
| Sep 2, 2025 | 78.64 | 79.46 | 78.64 | 79.46 | 79.46 | 1.21% | 20 |
| Sep 1, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.63% | 520 |
| Aug 29, 2025 | 78.77 | 79.36 | 78.77 | 79.01 | 79.01 | -0.42% | 520 |
| Aug 28, 2025 | 79.85 | 79.85 | 79.34 | 79.34 | 79.34 | -0.64% | 150 |
| Aug 27, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.01% | 152 |
| Aug 26, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.70% | 152 |
| Aug 25, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -1.70% | 152 |
| Aug 22, 2025 | 81.36 | 81.81 | 81.35 | 81.81 | 81.81 | 0.57% | 152 |
| Aug 21, 2025 | 81.24 | 81.35 | 81.24 | 81.35 | 81.35 | 0.94% | 10 |
| Aug 20, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 1.07% | - |
| Aug 19, 2025 | 79.33 | 79.74 | 79.33 | 79.74 | 79.74 | -0.70% | 370 |
| Aug 18, 2025 | 79.49 | 80.30 | 79.49 | 80.30 | 80.30 | -0.41% | 383 |
| Aug 15, 2025 | 80.57 | 80.63 | 80.57 | 80.63 | 80.00 | -0.92% | 20 |
| Aug 14, 2025 | 80.71 | 81.38 | 80.71 | 81.38 | 80.74 | 1.55% | 49 |
| Aug 13, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 79.51 | -1.27% | - |
| Aug 12, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 80.54 | 0.30% | - |
| Aug 11, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.30 | -1.68% | - |
| Aug 8, 2025 | 81.64 | 82.31 | 81.64 | 82.31 | 81.67 | 0.80% | 290 |
| Aug 7, 2025 | 80.86 | 81.66 | 80.86 | 81.66 | 81.02 | 0.54% | 156 |
| Aug 6, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 80.58 | -1.81% | - |
| Aug 5, 2025 | 82.86 | 82.86 | 82.72 | 82.72 | 82.07 | 0.42% | 2 |
| Aug 4, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.73 | - | 1 |
| Aug 1, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.73 | -0.17% | - |
| Jul 31, 2025 | 82.75 | 82.75 | 82.51 | 82.51 | 81.86 | 0.46% | 1,000 |
| Jul 30, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 81.49 | 1.11% | - |
| Jul 29, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.59 | 0.17% | - |
| Jul 28, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 80.46 | 0.63% | - |
| Jul 25, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 79.95 | -0.15% | - |
| Jul 24, 2025 | 80.54 | 80.70 | 80.54 | 80.70 | 80.07 | -1.19% | 62 |
| Jul 23, 2025 | 81.37 | 81.67 | 81.37 | 81.67 | 81.03 | 1.01% | 25 |
| Jul 22, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.22 | -0.43% | - |