Skip to main content
logo
The Southern Company (VIE:SOUT)
Austria flag Austria · Delayed Price · Currency is EUR
83.17
+0.54 (0.65%)
At close: Mar 2, 2026

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202681.4682.6381.4682.6382.631.27%-
Feb 26, 202681.4981.6380.7381.5981.591.27%-
Feb 25, 202681.1181.1280.5780.5780.570.39%-
Feb 24, 202681.2081.2080.2680.2680.26-0.52%-
Feb 23, 202679.8580.6879.8580.6880.680.54%-
Feb 20, 202681.2582.0280.2580.2580.250.11%-
Feb 19, 202677.8080.1677.2680.1680.163.86%-
Feb 18, 202677.6878.0577.1877.1877.18-2.59%-
Feb 17, 202679.6380.3479.2379.2379.23-0.21%-
Feb 13, 202678.6879.4078.1579.4078.781.57%-
Feb 12, 202676.6078.1776.5978.1777.562.42%-
Feb 11, 202676.2276.5776.2176.3275.720.39%-
Feb 10, 202675.0976.0275.0876.0275.421.60%-
Feb 9, 202676.0476.1074.8274.8274.23-1.11%-
Feb 6, 202677.4477.6275.6675.6675.07-1.37%49
Feb 5, 202676.5376.8876.5376.7176.11-0.47%112
Feb 4, 202676.2477.0776.2477.0776.461.84%-
Feb 3, 202674.7575.6874.7575.6875.081.03%-
Feb 2, 202675.0175.8274.9174.9174.320.40%-
Jan 30, 202674.3774.7474.3774.6174.02-0.04%-
Jan 29, 202673.8174.6473.8174.6474.05-0.19%-
Jan 28, 202674.2374.7874.0374.7874.191.25%-
Jan 27, 202674.4374.4373.8673.8673.28-0.85%-
Jan 26, 202673.9074.4973.8674.4973.900.32%-
Jan 23, 202674.5874.7574.2574.2573.67-1.84%-
Jan 22, 202676.3576.3775.6475.6475.050.15%-
Jan 21, 202675.9276.1775.5375.5374.94-0.50%-
Jan 20, 202676.3176.3175.5075.9175.31-1.42%-
Jan 19, 202678.0179.2177.0077.0076.390.06%6
Jan 16, 202676.5976.9576.2076.9576.341.10%-
Jan 15, 202676.0576.2876.0576.1175.510.65%-
Jan 14, 202675.1275.6275.1175.6275.032.15%-
Jan 13, 202674.3974.4574.0374.0373.45-0.11%-
Jan 12, 202674.6274.6674.1174.1173.53-1.36%-
Jan 9, 202674.9275.1374.9275.1374.54-0.13%-
Jan 8, 202673.7975.2373.7975.2374.641.29%-
Jan 7, 202674.9375.0274.2774.2773.690.03%-
Jan 6, 202674.0274.2574.0274.2573.671.78%-
Jan 5, 202674.6575.0672.9572.9572.38-1.63%-
Jan 2, 202674.8474.8974.1674.1673.58-0.74%-
Dec 30, 202574.6074.7274.6074.7174.12-0.27%-
Dec 29, 202574.2774.9174.2474.9174.322.38%-
Dec 23, 202572.7873.1772.6573.1772.590.49%-
Dec 22, 202573.1173.1172.4372.8172.24-1.38%-
Dec 19, 202574.5974.7473.8373.8373.25-0.51%-
Dec 18, 202574.2874.4374.2174.2173.630.41%-
Dec 17, 202573.2073.9173.1173.9173.331.99%-
Dec 16, 202572.5772.7671.3072.4771.900.44%-
Dec 15, 202572.4472.4472.1572.1571.58-0.14%-
Dec 12, 202572.1072.5472.1072.2571.68--