The Southern Company (FRA:SOT)
Germany flag Germany · Delayed Price · Currency is EUR
83.93
-0.44 (-0.52%)
At close: Oct 23, 2025

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202583.9383.9383.9383.9383.93-0.52%-
Oct 22, 202583.2684.3783.2684.3784.370.70%44
Oct 21, 202583.7883.7883.7883.7883.780.29%-
Oct 20, 202583.8184.0883.5483.5483.54-0.16%171
Oct 17, 202583.6783.6783.6783.6783.67-2.47%-
Oct 16, 202585.2585.7985.2585.7985.79-0.33%188
Oct 15, 202585.7086.0785.7086.0786.071.97%11
Oct 14, 202584.4184.4184.4184.4184.41-0.30%-
Oct 13, 202584.5384.6684.5384.6684.662.28%115
Oct 10, 202582.7782.7782.7782.7782.770.32%-
Oct 9, 202582.5182.5182.5182.5182.51-0.27%-
Oct 8, 202582.7382.7382.7382.7382.732.00%-
Oct 7, 202581.1181.1181.1181.1181.110.82%-
Oct 6, 202580.4580.4580.4580.4580.450.73%-
Oct 3, 202579.8779.8779.8779.8779.87-1.18%-
Oct 2, 202580.4980.8280.4980.8280.820.19%38
Oct 1, 202580.2080.6780.2080.6780.671.00%150
Sep 30, 202579.8779.8779.8779.8779.87-0.42%-
Sep 29, 202580.2180.2180.2180.2180.210.17%-
Sep 26, 202580.0780.0780.0780.0780.07-0.10%-
Sep 25, 202580.1580.1580.1580.1580.151.26%-
Sep 24, 202579.1579.1579.1579.1579.151.03%-
Sep 23, 202578.0478.3478.0478.3478.341.02%190
Sep 22, 202578.3578.3577.5577.5577.550.15%57
Sep 19, 202577.4377.4377.4377.4377.43-0.14%-
Sep 18, 202577.5477.5477.5477.5477.540.95%-
Sep 17, 202576.8176.8176.8176.8176.81-2.04%-
Sep 16, 202578.1678.4178.1678.4178.41-0.71%15
Sep 15, 202578.4378.9778.4378.9778.970.64%30
Sep 12, 202578.3078.4778.3078.4778.470.53%150
Sep 11, 202578.0678.0678.0678.0678.060.74%-
Sep 10, 202577.4977.4977.4977.4977.490.10%-
Sep 9, 202576.8877.5476.8877.4177.41-1.74%339
Sep 8, 202578.7878.7878.7878.7878.780.34%20
Sep 5, 202578.5178.5178.5178.5178.510.42%-
Sep 4, 202578.1878.1878.1878.1878.18-1.10%-
Sep 3, 202579.0579.0579.0579.0579.05-0.52%-
Sep 2, 202578.6479.4678.6479.4679.461.21%20
Sep 1, 202578.5178.5178.5178.5178.51-0.63%-
Aug 29, 202578.7779.3678.7779.0179.01-0.42%520
Aug 28, 202579.8579.8579.3479.3479.34-0.64%150
Aug 27, 202579.8579.8579.8579.8579.85-0.01%-
Aug 26, 202579.8679.8679.8679.8679.86-0.70%-
Aug 25, 202580.4280.4280.4280.4280.42-1.70%-
Aug 22, 202581.3681.8181.3581.8181.810.57%152
Aug 21, 202581.2481.3581.2481.3581.350.94%10
Aug 20, 202580.5980.5980.5980.5980.591.07%-
Aug 19, 202579.3379.7479.3379.7479.74-0.70%370
Aug 18, 202579.4980.3079.4980.3080.30-0.41%383
Aug 15, 202580.5780.6380.5780.6380.00-0.92%20