The Southern Company (VIE:SOUT)
Austria · Delayed Price · Currency is EUR 74.91
+0.30 (0.40%)
At close: Feb 2, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 74.75 | 75.68 | 74.75 | 75.68 | 75.68 | 1.03% | - |
| Feb 2, 2026 | 75.01 | 75.82 | 74.91 | 74.91 | 74.91 | 0.40% | - |
| Jan 30, 2026 | 74.37 | 74.74 | 74.37 | 74.61 | 74.61 | -0.04% | - |
| Jan 29, 2026 | 73.81 | 74.64 | 73.81 | 74.64 | 74.64 | -0.19% | - |
| Jan 28, 2026 | 74.23 | 74.78 | 74.03 | 74.78 | 74.78 | 1.25% | - |
| Jan 27, 2026 | 74.43 | 74.43 | 73.86 | 73.86 | 73.86 | -0.85% | - |
| Jan 26, 2026 | 73.90 | 74.49 | 73.86 | 74.49 | 74.49 | 0.32% | - |
| Jan 23, 2026 | 74.58 | 74.75 | 74.25 | 74.25 | 74.25 | -1.84% | - |
| Jan 22, 2026 | 76.35 | 76.37 | 75.64 | 75.64 | 75.64 | 0.15% | - |
| Jan 21, 2026 | 75.92 | 76.17 | 75.53 | 75.53 | 75.53 | -0.50% | - |
| Jan 20, 2026 | 76.31 | 76.31 | 75.50 | 75.91 | 75.91 | -1.42% | - |
| Jan 19, 2026 | 78.01 | 79.21 | 77.00 | 77.00 | 77.00 | 0.06% | 6 |
| Jan 16, 2026 | 76.59 | 76.95 | 76.20 | 76.95 | 76.95 | 1.10% | - |
| Jan 15, 2026 | 76.05 | 76.28 | 76.05 | 76.11 | 76.11 | 0.65% | - |
| Jan 14, 2026 | 75.12 | 75.62 | 75.11 | 75.62 | 75.62 | 2.15% | - |
| Jan 13, 2026 | 74.39 | 74.45 | 74.03 | 74.03 | 74.03 | -0.11% | - |
| Jan 12, 2026 | 74.62 | 74.66 | 74.11 | 74.11 | 74.11 | -1.36% | - |
| Jan 9, 2026 | 74.92 | 75.13 | 74.92 | 75.13 | 75.13 | -0.13% | - |
| Jan 8, 2026 | 73.79 | 75.23 | 73.79 | 75.23 | 75.23 | 1.29% | - |
| Jan 7, 2026 | 74.93 | 75.02 | 74.27 | 74.27 | 74.27 | 0.03% | - |
| Jan 6, 2026 | 74.02 | 74.25 | 74.02 | 74.25 | 74.25 | 1.78% | - |
| Jan 5, 2026 | 74.65 | 75.06 | 72.95 | 72.95 | 72.95 | -1.63% | - |
| Jan 2, 2026 | 74.84 | 74.89 | 74.16 | 74.16 | 74.16 | -0.74% | - |
| Dec 30, 2025 | 74.60 | 74.72 | 74.60 | 74.71 | 74.71 | -0.27% | - |
| Dec 29, 2025 | 74.27 | 74.91 | 74.24 | 74.91 | 74.91 | 2.38% | - |
| Dec 23, 2025 | 72.78 | 73.17 | 72.65 | 73.17 | 73.17 | 0.49% | - |
| Dec 22, 2025 | 73.11 | 73.11 | 72.43 | 72.81 | 72.81 | -1.38% | - |
| Dec 19, 2025 | 74.59 | 74.74 | 73.83 | 73.83 | 73.83 | -0.51% | - |
| Dec 18, 2025 | 74.28 | 74.43 | 74.21 | 74.21 | 74.21 | 0.41% | - |
| Dec 17, 2025 | 73.20 | 73.91 | 73.11 | 73.91 | 73.91 | 1.99% | - |
| Dec 16, 2025 | 72.57 | 72.76 | 71.30 | 72.47 | 72.47 | 0.44% | - |
| Dec 15, 2025 | 72.44 | 72.44 | 72.15 | 72.15 | 72.15 | -0.14% | - |
| Dec 12, 2025 | 72.10 | 72.54 | 72.10 | 72.25 | 72.25 | - | - |
| Dec 11, 2025 | 71.94 | 72.52 | 71.94 | 72.25 | 72.25 | -0.80% | - |
| Dec 10, 2025 | 73.47 | 73.55 | 72.83 | 72.83 | 72.83 | -1.03% | - |
| Dec 9, 2025 | 73.57 | 74.01 | 73.45 | 73.59 | 73.59 | -0.27% | - |
| Dec 8, 2025 | 74.25 | 74.29 | 73.79 | 73.79 | 73.79 | -1.72% | - |
| Dec 5, 2025 | 74.98 | 75.17 | 74.98 | 75.08 | 75.08 | -0.44% | - |
| 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% | - |