The Southern Company (VIE:SOUT)
Austria · Delayed Price · Currency is EUR 73.17
+0.36 (0.49%)
At close: Dec 23, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |