The Southern Company (FRA:SOT)
Germany · Delayed Price · Currency is EUR 75.92
+0.60 (0.80%)
Last updated: Sep 14, 2026, 3:48 PM CET
FRA:SOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.97% | - |
| Sep 14, 2026 | 75.14 | 75.92 | 75.14 | 75.92 | 75.92 | 0.80% | 80 |
| Sep 11, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.89% | - |
| Sep 10, 2026 | 75.66 | 76.00 | 75.66 | 76.00 | 76.00 | -0.34% | 400 |
| Sep 9, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 1.27% | - |
| Sep 8, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.42% | - |
| Sep 7, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.56% | - |
| Sep 4, 2026 | 76.08 | 76.82 | 76.08 | 76.82 | 76.82 | 1.21% | 200 |
| Sep 3, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.08% | - |
| Sep 2, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.37% | - |
| Sep 1, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.32% | - |
| Aug 31, 2026 | 75.88 | 75.88 | 75.80 | 75.80 | 75.80 | -0.55% | 100 |
| Aug 28, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.70% | - |
| Aug 27, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.16% | - |
| Aug 26, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.23% | - |
| Aug 25, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.36% | - |
| Aug 24, 2026 | 76.50 | 76.78 | 76.50 | 76.78 | 76.78 | -1.46% | 65 |
| Aug 21, 2026 | 77.94 | 77.94 | 77.92 | 77.92 | 77.92 | -1.02% | 200 |
| Aug 20, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.51% | 20 |
| Aug 19, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.48% | - |
| Aug 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.35% | - |
| Aug 17, 2026 | 79.10 | 79.78 | 79.10 | 79.78 | 79.78 | 0.40% | 38 |
| Aug 14, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 79.46 | 0.12% | - |
| Aug 13, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 79.36 | 0.76% | - |
| Aug 12, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.77 | 0.74% | - |
| Aug 11, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.19 | -0.30% | - |
| Aug 10, 2026 | 79.96 | 79.96 | 79.08 | 79.08 | 78.43 | -1.54% | 10 |
| Aug 7, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 79.66 | 0.15% | - |
| Aug 6, 2026 | 80.32 | 80.32 | 80.20 | 80.20 | 79.54 | -0.27% | 180 |
| Aug 5, 2026 | 80.54 | 80.54 | 80.42 | 80.42 | 79.76 | -1.28% | 200 |
| Aug 4, 2026 | 80.48 | 81.46 | 80.48 | 81.46 | 80.79 | -0.29% | 250 |
| Aug 3, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.03 | 0.05% | - |
| Jul 31, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 80.99 | -0.49% | - |
| Jul 30, 2026 | 84.36 | 84.50 | 82.06 | 82.06 | 81.39 | -3.05% | 130 |
| Jul 29, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 83.95 | -0.80% | - |
| Jul 28, 2026 | 84.82 | 85.32 | 84.82 | 85.32 | 84.62 | -0.65% | 213 |
| Jul 27, 2026 | 84.94 | 85.88 | 84.94 | 85.88 | 85.18 | 1.51% | 50 |
| Jul 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 83.91 | 1.61% | - |
| Jul 23, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 82.58 | -0.07% | - |
| Jul 22, 2026 | 81.96 | 83.32 | 81.96 | 83.32 | 82.64 | 1.07% | 2 |
| Jul 21, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 81.76 | -0.70% | - |
| Jul 20, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 82.34 | -2.21% | - |
| Jul 17, 2026 | 83.78 | 84.90 | 83.78 | 84.90 | 84.20 | 3.26% | 300 |
| Jul 16, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 81.55 | -1.72% | - |
| Jul 15, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 82.97 | -0.90% | - |
| Jul 14, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 83.73 | -0.66% | - |
| Jul 13, 2026 | 83.60 | 84.98 | 83.60 | 84.98 | 84.28 | 2.51% | 30 |
| Jul 10, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.22 | -1.31% | - |
| Jul 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.31 | -0.80% | - |
| Jul 8, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 83.99 | 1.15% | - |