The Southern Company (FRA:SOT)
Germany · Delayed Price · Currency is EUR 76.44
+0.38 (0.50%)
At close: Oct 9, 2026
FRA:SOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.50% | - |
| Oct 8, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.32% | - |
| Oct 7, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.80% | - |
| Oct 6, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.96% | - |
| Oct 5, 2026 | 74.54 | 75.20 | 74.54 | 75.20 | 75.20 | 1.65% | 24 |
| Oct 2, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 1.40% | - |
| Oct 1, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.79% | - |
| Sep 30, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.93% | - |
| Sep 29, 2026 | 72.30 | 72.86 | 71.92 | 72.86 | 72.86 | 0.39% | 166 |
| Sep 28, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.17% | - |
| Sep 25, 2026 | 72.68 | 72.68 | 72.46 | 72.46 | 72.46 | -0.96% | 125 |
| Sep 24, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -1.51% | - |
| Sep 23, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.03% | - |
| Sep 22, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.80% | - |
| Sep 21, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.40% | 25 |
| Sep 18, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.27% | - |
| Sep 17, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.05% | - |
| Sep 16, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.78% | - |
| Sep 15, 2026 | 75.18 | 75.18 | 74.76 | 74.76 | 74.76 | -1.53% | 100 |
| 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% | - |