The Southern Company (VIE:SOUT)
Austria · Delayed Price · Currency is EUR 75.41
-1.15 (-1.50%)
At close: Dec 4, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.46 | 75.46 | 75.11 | 75.41 | 75.41 | -1.50% | - |
| Dec 3, 2025 | 76.51 | 76.86 | 76.41 | 76.56 | 76.56 | 0.08% | - |
| Dec 2, 2025 | 76.60 | 76.81 | 76.50 | 76.50 | 76.50 | -1.03% | - |
| Dec 1, 2025 | 78.25 | 78.38 | 77.30 | 77.30 | 77.30 | -1.16% | - |
| Nov 28, 2025 | 78.01 | 78.28 | 77.97 | 78.21 | 78.21 | 0.48% | - |
| Nov 27, 2025 | 77.89 | 77.95 | 77.84 | 77.84 | 77.84 | 0.30% | - |
| Nov 26, 2025 | 77.28 | 77.68 | 77.28 | 77.61 | 77.61 | 0.88% | - |
| Nov 25, 2025 | 77.47 | 77.47 | 76.93 | 76.93 | 76.93 | -0.89% | - |
| Nov 24, 2025 | 77.67 | 77.96 | 77.49 | 77.62 | 77.62 | 0.09% | - |
| Nov 21, 2025 | 76.80 | 77.55 | 76.80 | 77.55 | 77.55 | 0.56% | - |
| Nov 20, 2025 | 77.27 | 77.59 | 77.12 | 77.12 | 77.12 | -0.72% | - |
| Nov 19, 2025 | 78.40 | 78.51 | 77.68 | 77.68 | 77.68 | -0.87% | - |
| Nov 18, 2025 | 78.09 | 78.36 | 78.06 | 78.36 | 78.36 | 0.49% | - |
| Nov 17, 2025 | 77.82 | 77.99 | 77.67 | 77.98 | 77.98 | -1.34% | - |
| Nov 13, 2025 | 79.26 | 79.57 | 79.04 | 79.04 | 78.40 | 0.68% | - |
| Nov 12, 2025 | 78.79 | 78.99 | 78.51 | 78.51 | 77.88 | -0.36% | - |
| Nov 11, 2025 | 78.50 | 78.79 | 78.33 | 78.79 | 78.16 | 0.56% | - |
| Nov 10, 2025 | 78.91 | 79.31 | 78.35 | 78.35 | 77.72 | -0.80% | - |
| Nov 7, 2025 | 78.91 | 79.14 | 78.90 | 78.98 | 78.34 | -0.77% | - |
| Nov 6, 2025 | 79.29 | 79.59 | 78.79 | 79.59 | 78.95 | -0.56% | - |
| Nov 5, 2025 | 80.63 | 80.63 | 79.25 | 80.04 | 79.39 | -1.25% | - |
| Nov 4, 2025 | 80.38 | 81.12 | 80.38 | 81.05 | 80.40 | 0.92% | - |
| Nov 3, 2025 | 81.52 | 81.90 | 80.31 | 80.31 | 79.66 | -1.52% | - |
| Oct 31, 2025 | 82.13 | 82.13 | 81.37 | 81.55 | 80.89 | 0.64% | - |
| Oct 30, 2025 | 80.85 | 82.22 | 80.85 | 81.03 | 80.38 | 1.30% | - |
| Oct 29, 2025 | 80.91 | 80.91 | 79.99 | 79.99 | 79.35 | -0.90% | - |
| Oct 28, 2025 | 82.18 | 82.18 | 80.72 | 80.72 | 80.07 | -1.39% | - |
| Oct 27, 2025 | 82.83 | 82.83 | 81.57 | 81.86 | 81.20 | -1.15% | - |
| Oct 24, 2025 | 82.93 | 83.12 | 82.81 | 82.81 | 82.14 | -0.54% | - |
| Oct 23, 2025 | 84.18 | 84.48 | 83.26 | 83.26 | 82.59 | -1.34% | - |
| Oct 22, 2025 | 83.60 | 84.39 | 83.60 | 84.39 | 83.71 | 0.67% | - |
| Oct 21, 2025 | 84.12 | 84.39 | 83.83 | 83.83 | 83.15 | 0.23% | - |
| Oct 20, 2025 | 83.94 | 84.34 | 83.64 | 83.64 | 82.97 | -0.65% | - |
| Oct 17, 2025 | 84.78 | 84.78 | 83.86 | 84.19 | 83.51 | -1.75% | - |
| Oct 16, 2025 | 85.70 | 85.93 | 85.69 | 85.69 | 85.00 | 0.35% | - |
| Oct 15, 2025 | 86.03 | 86.03 | 85.39 | 85.39 | 84.70 | -0.41% | - |
| Oct 14, 2025 | 85.20 | 85.74 | 84.47 | 85.74 | 85.05 | 1.67% | - |
| Oct 13, 2025 | 84.59 | 85.13 | 84.33 | 84.33 | 83.65 | -0.04% | - |
| Oct 10, 2025 | 83.01 | 84.36 | 82.91 | 84.36 | 83.68 | 1.20% | - |
| Oct 9, 2025 | 82.82 | 83.36 | 82.76 | 83.36 | 82.69 | 0.80% | - |
| Oct 8, 2025 | 83.03 | 83.18 | 82.70 | 82.70 | 82.03 | 0.27% | - |
| Oct 7, 2025 | 81.48 | 82.48 | 81.48 | 82.48 | 81.82 | 1.61% | - |
| Oct 6, 2025 | 80.96 | 81.32 | 80.77 | 81.17 | 80.52 | 0.78% | - |
| Oct 3, 2025 | 80.17 | 80.54 | 79.74 | 80.54 | 79.89 | 0.12% | - |
| Oct 2, 2025 | 80.69 | 80.69 | 80.44 | 80.44 | 79.79 | -0.74% | - |
| Oct 1, 2025 | 80.20 | 81.04 | 80.20 | 81.04 | 80.39 | 0.97% | - |
| Sep 30, 2025 | 80.00 | 80.26 | 79.82 | 80.26 | 79.61 | 0.25% | - |
| Sep 29, 2025 | 80.77 | 80.79 | 80.06 | 80.06 | 79.41 | -1.04% | - |
| Sep 26, 2025 | 80.47 | 80.90 | 80.39 | 80.90 | 80.25 | 0.57% | - |
| Sep 25, 2025 | 80.26 | 80.78 | 80.22 | 80.44 | 79.79 | 0.71% | - |