The Southern Company (BIT:1SO)
Italy
· Delayed Price · Currency is EUR 75.33
-1.25 (-1.63%)
At close: Dec 4, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.44% | - |
| Dec 4, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -1.63% | - |
| Dec 3, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.27% | - |
| Dec 2, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.54% | 1 |
| Dec 1, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.08% | - |
| Nov 28, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.08% | - |
| Nov 27, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.59% | - |
| Nov 26, 2025 | 77.71 | 77.71 | 77.71 | 77.65 | 77.65 | 0.80% | 3 |
| Nov 25, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.18% | - |
| Nov 24, 2025 | 77.44 | 77.44 | 77.24 | 77.17 | 77.17 | -0.25% | 8 |
| Nov 21, 2025 | 77.95 | 77.95 | 77.95 | 77.36 | 77.36 | 0.04% | 7 |
| Nov 20, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.57% | - |
| Nov 19, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -0.63% | - |
| Nov 18, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.31% | - |
| Nov 17, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.75% | - |
| Nov 14, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.64% | - |
| Nov 13, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.60% | - |
| Nov 12, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.15% | - |
| Nov 11, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.46% | - |
| Nov 10, 2025 | 83.00 | 83.00 | 79.21 | 78.41 | 78.41 | -1.00% | 23 |
| Nov 7, 2025 | 79.46 | 79.46 | 79.46 | 79.20 | 79.20 | -0.50% | 1 |
| Nov 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.49% | - |
| Nov 5, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -1.37% | - |
| Nov 4, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.98% | - |
| Nov 3, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -1.42% | - |
| Oct 31, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.61% | - |
| Oct 30, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 1.17% | - |
| Oct 29, 2025 | 80.76 | 80.76 | 80.76 | 80.04 | 80.04 | -2.39% | 1 |
| Oct 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.01% | 1 |
| Oct 27, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.98% | - |
| Oct 24, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.36% | - |
| Oct 23, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.58% | - |
| Oct 22, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.73% | - |
| Oct 21, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.26% | - |
| Oct 20, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.63% | - |
| Oct 17, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -1.89% | - |
| Oct 16, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.35% | - |
| Oct 15, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.50% | - |
| Oct 14, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.72% | - |
| Oct 13, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.11% | - |
| Oct 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.07% | - |
| Oct 9, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 1.00% | - |
| Oct 8, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 0.34% | - |
| Oct 7, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 1.50% | - |
| Oct 6, 2025 | 81.44 | 81.44 | 81.44 | 81.12 | 81.12 | 0.93% | 3 |
| Oct 3, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.26% | - |
| Oct 2, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.64% | - |
| Oct 1, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.90% | - |
| Sep 30, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.73% | - |
| Sep 29, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.62% | - |
| Sep 26, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.20% | - |
| Sep 25, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.66% | - |
| Sep 24, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.77% | - |
| Sep 23, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.71% | - |
| Sep 22, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 1.30% | - |
| Sep 19, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.66% | - |
| Sep 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.21% | - |
| Sep 17, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.49% | - |
| Sep 16, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.80% | - |
| Sep 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.44% | - |
| Sep 12, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.74% | - |
| Sep 11, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.18% | - |
| Sep 10, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.55% | - |
| Sep 9, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.31% | - |
| Sep 8, 2025 | 77.94 | 77.94 | 77.94 | 77.79 | 77.79 | -0.60% | 1 |
| Sep 5, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.52% | - |
| Sep 4, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.17% | - |
| Sep 3, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -1.13% | - |
| Sep 2, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.29% | - |
| Sep 1, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - | - |
| Aug 29, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.23% | - |
| Aug 28, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.79% | - |
| Aug 27, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.63% | - |
| Aug 26, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.64% | - |
| Aug 25, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.63% | - |
| Aug 22, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.11% | - |
| Aug 21, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 0.06% | - |
| Aug 20, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 1.50% | - |
| Aug 19, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.38% | - |
| Aug 18, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -1.42% | - |
| Aug 14, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.58% | - |
| Aug 13, 2025 | 79.94 | 79.94 | 79.94 | 80.57 | 79.94 | 0.24% | - |
| Aug 12, 2025 | 79.75 | 79.75 | 79.75 | 80.38 | 79.75 | -1.52% | - |
| Aug 11, 2025 | 80.98 | 80.98 | 80.98 | 81.62 | 80.98 | -0.13% | - |
| Aug 8, 2025 | 81.09 | 81.09 | 81.09 | 81.73 | 81.09 | -0.07% | - |
| Aug 7, 2025 | 81.15 | 81.15 | 81.15 | 81.79 | 81.15 | -0.22% | - |
| Aug 6, 2025 | 81.33 | 81.33 | 81.33 | 81.97 | 81.33 | 0.06% | - |
| Aug 5, 2025 | 83.35 | 83.35 | 83.35 | 81.92 | 81.28 | -0.81% | 6 |
| Aug 4, 2025 | 81.94 | 81.94 | 81.94 | 82.59 | 81.94 | 0.24% | - |
| Aug 1, 2025 | 81.74 | 81.74 | 81.74 | 82.39 | 81.74 | -0.12% | - |
| Jul 31, 2025 | 81.84 | 81.84 | 81.84 | 82.49 | 81.84 | -0.64% | - |
| Jul 30, 2025 | 82.37 | 82.37 | 82.37 | 83.02 | 82.37 | 0.56% | - |
| Jul 29, 2025 | 81.91 | 81.91 | 81.91 | 82.56 | 81.91 | 1.76% | - |
| Jul 28, 2025 | 80.66 | 82.13 | 80.66 | 81.13 | 80.49 | 0.17% | 307 |
| Jul 25, 2025 | 80.36 | 80.36 | 80.36 | 80.99 | 80.36 | -0.14% | - |
| Jul 24, 2025 | 80.46 | 80.46 | 80.46 | 81.10 | 80.46 | 0.21% | - |
| Jul 23, 2025 | 80.30 | 80.30 | 80.30 | 80.93 | 80.30 | -0.23% | - |
| Jul 22, 2025 | 80.48 | 80.48 | 80.48 | 81.12 | 80.48 | -0.01% | - |
| Jul 21, 2025 | 80.55 | 80.55 | 80.55 | 81.13 | 80.49 | 0.60% | 2 |
| Jul 18, 2025 | 80.02 | 80.02 | 80.02 | 80.65 | 80.02 | 0.46% | - |