The Southern Company (FRA:SOT)
Germany · Delayed Price · Currency is EUR 74.47
+0.75 (1.02%)
At close: Jan 30, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.02% | - |
| Jan 29, 2026 | 73.40 | 73.72 | 73.40 | 73.72 | 73.72 | -0.54% | 25 |
| Jan 28, 2026 | 73.80 | 74.48 | 73.80 | 74.12 | 74.12 | 0.31% | 50 |
| Jan 27, 2026 | 74.00 | 74.10 | 73.89 | 73.89 | 73.89 | -1.36% | 314 |
| Jan 26, 2026 | 73.68 | 74.91 | 73.68 | 74.91 | 74.91 | 1.02% | 250 |
| Jan 23, 2026 | 74.24 | 74.69 | 74.15 | 74.15 | 74.15 | -1.13% | 491 |
| Jan 22, 2026 | 76.00 | 76.55 | 75.00 | 75.00 | 75.00 | -1.37% | 160 |
| Jan 21, 2026 | 75.62 | 76.04 | 75.62 | 76.04 | 76.04 | 0.36% | 33 |
| Jan 20, 2026 | 76.57 | 77.36 | 75.43 | 75.77 | 75.77 | -2.60% | 1,102 |
| Jan 19, 2026 | 78.44 | 78.44 | 77.79 | 77.79 | 77.79 | 1.29% | 360 |
| Jan 16, 2026 | 76.22 | 76.80 | 76.22 | 76.80 | 76.80 | 1.05% | 305 |
| Jan 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.60% | - |
| Jan 14, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.13% | - |
| Jan 13, 2026 | 74.28 | 74.70 | 74.28 | 74.70 | 74.70 | -0.27% | 90 |
| Jan 12, 2026 | 74.59 | 74.90 | 74.59 | 74.90 | 74.90 | -0.41% | 35 |
| 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 |