The Southern Company (VIE:SOUT)
Austria · Delayed Price · Currency is EUR 76.40
+0.46 (0.61%)
At close: Aug 28, 2026
VIE:SOUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.54 | 76.62 | 76.40 | 76.40 | 76.40 | 0.61% | - |
| Aug 27, 2026 | 77.12 | 77.22 | 75.94 | 75.94 | 75.94 | -1.76% | - |
| Aug 26, 2026 | 77.42 | 77.42 | 77.18 | 77.30 | 77.30 | -0.21% | - |
| Aug 25, 2026 | 76.96 | 77.46 | 76.96 | 77.46 | 77.46 | 0.86% | - |
| Aug 24, 2026 | 76.52 | 76.80 | 76.50 | 76.80 | 76.80 | -0.26% | - |
| Aug 21, 2026 | 78.30 | 78.44 | 77.00 | 77.00 | 77.00 | -2.51% | - |
| Aug 20, 2026 | 79.02 | 79.02 | 78.74 | 78.98 | 78.98 | 0.25% | - |
| Aug 19, 2026 | 79.52 | 79.60 | 78.78 | 78.78 | 78.78 | -1.33% | - |
| Aug 18, 2026 | 79.72 | 80.50 | 79.72 | 79.84 | 79.84 | 0.68% | - |
| Aug 17, 2026 | 79.50 | 79.50 | 79.08 | 79.30 | 79.30 | -0.48% | - |
| Aug 13, 2026 | 80.36 | 80.36 | 80.32 | 80.34 | 79.68 | 0.63% | - |
| Aug 12, 2026 | 79.80 | 79.84 | 79.54 | 79.84 | 79.19 | 0.58% | - |
| Aug 11, 2026 | 79.24 | 79.38 | 79.02 | 79.38 | 78.73 | 0.10% | - |
| Aug 10, 2026 | 80.14 | 80.18 | 79.30 | 79.30 | 78.65 | -1.49% | - |
| Aug 7, 2026 | 80.42 | 80.64 | 79.70 | 80.50 | 79.84 | 0.17% | - |
| Aug 6, 2026 | 80.78 | 81.40 | 80.36 | 80.36 | 79.70 | 0.85% | - |
| Aug 5, 2026 | 81.40 | 81.40 | 79.68 | 79.68 | 79.03 | -1.04% | - |
| Aug 4, 2026 | 81.02 | 81.02 | 79.76 | 80.52 | 79.86 | -1.52% | - |
| Aug 3, 2026 | 82.70 | 82.70 | 80.94 | 81.76 | 81.09 | -0.99% | 118 |
| Jul 31, 2026 | 81.92 | 82.58 | 81.88 | 82.58 | 81.91 | 1.35% | - |
| Jul 30, 2026 | 85.30 | 85.70 | 81.48 | 81.48 | 80.81 | -4.21% | 110 |
| Jul 29, 2026 | 85.94 | 85.94 | 84.20 | 85.06 | 84.37 | -1.05% | - |
| Jul 28, 2026 | 85.52 | 85.96 | 85.20 | 85.96 | 85.26 | 0.51% | - |
| Jul 27, 2026 | 85.60 | 85.60 | 85.04 | 85.52 | 84.82 | 0.35% | - |
| Jul 24, 2026 | 84.96 | 85.22 | 84.96 | 85.22 | 84.52 | 0.42% | - |
| Jul 23, 2026 | 83.16 | 84.86 | 83.16 | 84.86 | 84.17 | 1.95% | - |
| Jul 22, 2026 | 82.50 | 83.24 | 82.42 | 83.24 | 82.56 | 1.61% | - |
| Jul 21, 2026 | 82.48 | 82.64 | 81.92 | 81.92 | 81.25 | -1.68% | - |
| Jul 20, 2026 | 83.42 | 83.86 | 83.32 | 83.32 | 82.64 | -1.72% | - |
| Jul 17, 2026 | 84.60 | 85.00 | 84.20 | 84.78 | 84.09 | 1.51% | 43 |
| Jul 16, 2026 | 82.48 | 83.52 | 82.46 | 83.52 | 82.84 | -0.29% | - |
| Jul 15, 2026 | 84.08 | 84.16 | 83.76 | 83.76 | 83.08 | -0.40% | - |
| Jul 14, 2026 | 84.66 | 84.66 | 84.10 | 84.10 | 83.41 | -0.07% | - |
| Jul 13, 2026 | 84.22 | 84.80 | 83.72 | 84.16 | 83.47 | 0.86% | 218 |
| Jul 10, 2026 | 83.22 | 83.58 | 83.14 | 83.44 | 82.76 | -0.55% | 146 |
| Jul 9, 2026 | 84.34 | 84.44 | 83.90 | 83.90 | 83.21 | -1.71% | 118 |
| Jul 8, 2026 | 85.08 | 85.36 | 84.84 | 85.36 | 84.66 | -0.67% | 840 |
| Jul 7, 2026 | 84.12 | 85.94 | 83.88 | 85.94 | 85.24 | 2.14% | 352 |
| Jul 6, 2026 | 85.94 | 86.00 | 84.14 | 84.14 | 83.45 | -1.75% | 352 |
| Jul 3, 2026 | 85.70 | 85.70 | 85.34 | 85.64 | 84.94 | 1.35% | - |
| Jul 2, 2026 | 83.52 | 84.50 | 83.28 | 84.50 | 83.81 | 1.00% | - |
| Jul 1, 2026 | 83.78 | 84.22 | 83.66 | 83.66 | 82.98 | -0.69% | - |
| Jun 30, 2026 | 84.94 | 85.00 | 84.24 | 84.24 | 83.55 | -0.92% | - |
| Jun 29, 2026 | 85.32 | 85.32 | 84.74 | 85.02 | 84.33 | - | - |
| Jun 26, 2026 | 85.00 | 85.02 | 84.16 | 85.02 | 84.33 | 0.88% | - |
| Jun 25, 2026 | 84.14 | 84.50 | 84.00 | 84.28 | 83.59 | 0.69% | - |
| Jun 24, 2026 | 84.00 | 84.00 | 83.66 | 83.70 | 83.02 | 0.65% | - |
| Jun 23, 2026 | 82.10 | 83.16 | 82.10 | 83.16 | 82.48 | 1.49% | - |
| Jun 22, 2026 | 81.44 | 81.94 | 81.24 | 81.94 | 81.27 | 1.24% | 1 |
| Jun 19, 2026 | 81.22 | 81.22 | 80.94 | 80.94 | 80.28 | -0.91% | - |