The Southern Company (FRA:SOT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.52% | - |
| Oct 22, 2025 | 83.26 | 84.37 | 83.26 | 84.37 | 84.37 | 0.70% | 44 |
| Oct 21, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.29% | - |
| Oct 20, 2025 | 83.81 | 84.08 | 83.54 | 83.54 | 83.54 | -0.16% | 171 |
| Oct 17, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -2.47% | - |
| Oct 16, 2025 | 85.25 | 85.79 | 85.25 | 85.79 | 85.79 | -0.33% | 188 |
| Oct 15, 2025 | 85.70 | 86.07 | 85.70 | 86.07 | 86.07 | 1.97% | 11 |
| Oct 14, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.30% | - |
| Oct 13, 2025 | 84.53 | 84.66 | 84.53 | 84.66 | 84.66 | 2.28% | 115 |
| Oct 10, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 0.32% | - |
| Oct 9, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | -0.27% | - |
| Oct 8, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 2.00% | - |
| Oct 7, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.82% | - |
| Oct 6, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.73% | - |
| Oct 3, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -1.18% | - |
| Oct 2, 2025 | 80.49 | 80.82 | 80.49 | 80.82 | 80.82 | 0.19% | 38 |
| Oct 1, 2025 | 80.20 | 80.67 | 80.20 | 80.67 | 80.67 | 1.00% | 150 |
| Sep 30, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.42% | - |
| Sep 29, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.17% | - |
| Sep 26, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.10% | - |
| Sep 25, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.26% | - |
| Sep 24, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.03% | - |
| 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% | - |
| Sep 18, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.95% | - |
| Sep 17, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -2.04% | - |
| 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% | - |
| Sep 10, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.10% | - |
| 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% | - |
| Sep 4, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.10% | - |
| Sep 3, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.52% | - |
| 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% | - |
| 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% | - |
| Aug 26, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.70% | - |
| Aug 25, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -1.70% | - |
| 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 |