The Southern Company (FRA:SOT)
Germany · Delayed Price · Currency is EUR 75.21
+1.62 (2.20%)
At close: Jan 9, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 74.89 | 75.21 | 74.89 | 75.21 | 75.21 | 2.20% | 150 |
| Jan 8, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.50% | - |
| Jan 7, 2026 | 74.74 | 75.35 | 74.71 | 74.71 | 74.71 | 0.85% | 455 |
| Jan 6, 2026 | 73.72 | 74.08 | 73.72 | 74.08 | 74.08 | 1.33% | 420 |
| Jan 5, 2026 | 74.30 | 74.30 | 73.04 | 73.11 | 73.11 | -1.96% | 682 |
| Jan 2, 2026 | 75.16 | 75.16 | 74.57 | 74.57 | 74.57 | -0.31% | 336 |
| Dec 30, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.19% | 15 |
| Dec 29, 2025 | 73.84 | 74.66 | 73.84 | 74.66 | 74.66 | 1.66% | 14 |
| Dec 23, 2025 | 72.59 | 73.44 | 72.59 | 73.44 | 73.44 | 0.04% | 698 |
| Dec 22, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.80% | 100 |
| Dec 19, 2025 | 74.11 | 74.11 | 74.00 | 74.00 | 74.00 | -0.26% | 410 |
| Dec 18, 2025 | 73.99 | 74.50 | 73.99 | 74.19 | 74.19 | 0.76% | 1,401 |
| Dec 17, 2025 | 72.94 | 73.63 | 72.94 | 73.63 | 73.63 | 1.21% | 145 |
| Dec 16, 2025 | 72.15 | 72.75 | 72.15 | 72.75 | 72.75 | 0.48% | 690 |
| Dec 15, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.60% | 453 |
| Dec 12, 2025 | 72.05 | 72.46 | 71.97 | 71.97 | 71.97 | 0.26% | 431 |
| Dec 11, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -1.58% | - |
| Dec 10, 2025 | 73.30 | 73.30 | 72.67 | 72.93 | 72.93 | -0.99% | 802 |
| Dec 9, 2025 | 73.26 | 73.66 | 73.26 | 73.66 | 73.66 | -0.45% | 200 |
| Dec 8, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.96% | - |
| Dec 5, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.77% | - |
| Dec 4, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.19% | - |
| Dec 3, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.30% | - |
| Dec 2, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -2.62% | - |
| Dec 1, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.11% | - |
| Nov 28, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.03% | - |
| Nov 27, 2025 | 77.56 | 78.10 | 77.56 | 77.61 | 77.61 | 0.99% | 465 |
| Nov 26, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.95% | - |
| Nov 25, 2025 | 77.24 | 77.59 | 77.24 | 77.59 | 77.59 | 0.44% | 5 |
| Nov 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.81% | - |
| Nov 21, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.65% | - |
| Nov 20, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -1.54% | - |
| Nov 19, 2025 | 78.05 | 78.56 | 78.05 | 78.34 | 78.34 | 0.64% | 745 |
| Nov 18, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.91% | - |
| Nov 17, 2025 | 77.26 | 77.48 | 77.14 | 77.14 | 77.14 | -1.39% | 1,100 |
| Nov 14, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.59 | -1.32% | - |
| Nov 13, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.63 | 1.03% | - |
| Nov 12, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 77.83 | 0.14% | - |
| Nov 11, 2025 | 78.30 | 78.36 | 78.30 | 78.36 | 77.72 | -0.66% | 75 |
| Nov 10, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.24 | 0.03% | - |
| Nov 7, 2025 | 78.59 | 78.86 | 78.59 | 78.86 | 78.22 | -0.66% | 76 |
| Nov 6, 2025 | 79.08 | 79.38 | 79.08 | 79.38 | 78.73 | -1.32% | 155 |
| Nov 5, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.79 | -0.15% | - |
| Nov 4, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 79.90 | -0.82% | - |
| Nov 3, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.57 | -0.95% | - |
| Oct 31, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.34 | 2.10% | - |
| Oct 30, 2025 | 80.21 | 80.32 | 80.21 | 80.32 | 79.67 | 0.40% | 120 |
| Oct 29, 2025 | 80.52 | 80.84 | 80.00 | 80.00 | 79.35 | -0.74% | 330 |
| Oct 28, 2025 | 81.87 | 81.87 | 80.60 | 80.60 | 79.94 | -2.03% | 46 |
| Oct 27, 2025 | 82.18 | 82.39 | 82.18 | 82.27 | 81.60 | -0.47% | 346 |