The Southern Company (BIT:1SO)
Italy
· Delayed Price · Currency is EUR 81.08
+0.78 (0.97%)
At close: Apr 28, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.97% | - |
| Apr 27, 2026 | 79.98 | 79.98 | 79.98 | 80.30 | 80.30 | 0.40% | 21 |
| Apr 24, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.30% | - |
| Apr 23, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.12% | - |
| Apr 22, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.15% | - |
| Apr 21, 2026 | 82.66 | 82.66 | 82.66 | 78.74 | 78.74 | -1.80% | 2 |
| Apr 20, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.03% | - |
| Apr 17, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -1.17% | - |
| Apr 16, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | - |
| Apr 15, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.25% | - |
| Apr 14, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -1.12% | - |
| Apr 13, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.25% | - |
| Apr 10, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.86% | - |
| Apr 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.31% | - |
| Apr 8, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.59% | - |
| Apr 7, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.09% | - |
| Apr 2, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 1.76% | - |
| Apr 1, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.01% | - |
| Mar 31, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -2.52% | - |
| Mar 30, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.76% | - |
| Mar 27, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.47% | - |
| Mar 26, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.49% | - |
| Mar 25, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - | - |
| Mar 24, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.04% | - |
| Mar 23, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.66% | - |
| Mar 20, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.78% | - |
| Mar 19, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.55% | - |
| Mar 18, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -1.92% | - |
| Mar 17, 2026 | 86.29 | 86.29 | 86.29 | 86.11 | 86.11 | 0.30% | 6 |
| Mar 16, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.61% | - |
| Mar 13, 2026 | 85.00 | 85.00 | 85.00 | 86.38 | 86.38 | 1.19% | 6 |
| Mar 12, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 2.98% | - |
| Mar 11, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -0.40% | - |
| Mar 10, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.82% | - |
| Mar 9, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 1.05% | - |
| Mar 6, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.37% | - |
| Mar 5, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.16% | - |
| Mar 4, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 0.48% | - |
| Mar 3, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.87% | - |
| Mar 2, 2026 | 84.96 | 84.96 | 84.96 | 83.55 | 83.55 | 1.26% | 12 |
| Feb 27, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 1.10% | - |
| Feb 26, 2026 | 80.94 | 80.94 | 80.94 | 81.61 | 81.61 | 1.34% | 31 |
| Feb 25, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.52% | - |
| Feb 24, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.76% | - |
| Feb 23, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.67% | - |
| Feb 20, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.16% | - |
| Feb 19, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 3.72% | - |
| Feb 18, 2026 | 76.96 | 76.96 | 76.96 | 77.18 | 77.18 | -2.73% | 40 |
| Feb 17, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.49% | - |
| Feb 16, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.49% | - |
| Feb 13, 2026 | 79.59 | 79.59 | 79.59 | 79.35 | 78.73 | 1.60% | 9 |
| Feb 12, 2026 | 77.49 | 77.49 | 77.49 | 78.10 | 77.49 | 2.40% | - |
| Feb 11, 2026 | 75.67 | 75.67 | 75.67 | 76.27 | 75.67 | 0.33% | - |
| Feb 10, 2026 | 75.42 | 75.42 | 75.42 | 76.02 | 75.42 | 1.64% | - |
| Feb 9, 2026 | 74.20 | 74.20 | 74.20 | 74.79 | 74.20 | -1.12% | - |
| Feb 6, 2026 | 75.05 | 75.05 | 75.05 | 75.64 | 75.05 | -1.50% | - |
| Feb 5, 2026 | 76.19 | 76.19 | 76.19 | 76.79 | 76.19 | -0.30% | - |
| Feb 4, 2026 | 76.42 | 76.42 | 76.42 | 77.02 | 76.41 | 1.80% | - |
| Feb 3, 2026 | 75.07 | 75.07 | 75.07 | 75.66 | 75.07 | 1.06% | - |
| Feb 2, 2026 | 74.28 | 74.28 | 74.28 | 74.87 | 74.28 | 0.27% | - |
| Jan 30, 2026 | 74.08 | 74.08 | 74.08 | 74.67 | 74.08 | 0.12% | - |
| Jan 29, 2026 | 73.99 | 73.99 | 73.99 | 74.58 | 73.99 | -0.17% | - |
| Jan 28, 2026 | 74.12 | 74.12 | 74.12 | 74.71 | 74.12 | 1.06% | - |
| Jan 27, 2026 | 73.35 | 73.35 | 73.35 | 73.93 | 73.35 | -0.69% | - |
| Jan 26, 2026 | 73.86 | 73.86 | 73.86 | 74.44 | 73.86 | 0.09% | - |
| Jan 23, 2026 | 73.79 | 73.79 | 73.79 | 74.37 | 73.79 | -1.65% | - |
| Jan 22, 2026 | 75.03 | 75.03 | 75.03 | 75.62 | 75.03 | 0.12% | - |
| Jan 21, 2026 | 74.94 | 74.94 | 74.94 | 75.53 | 74.94 | -0.47% | - |
| Jan 20, 2026 | 76.62 | 76.62 | 74.64 | 75.89 | 75.29 | -3.19% | 120 |
| Jan 19, 2026 | 77.77 | 77.77 | 77.77 | 78.39 | 77.77 | 1.88% | - |
| Jan 16, 2026 | 76.34 | 76.34 | 76.34 | 76.94 | 76.34 | 1.08% | - |
| Jan 15, 2026 | 75.52 | 75.52 | 75.52 | 76.12 | 75.52 | 0.82% | - |
| Jan 14, 2026 | 75.75 | 75.75 | 75.75 | 75.50 | 74.91 | 1.89% | 37 |
| Jan 13, 2026 | 73.52 | 73.52 | 73.52 | 74.10 | 73.52 | 0.05% | - |
| Jan 12, 2026 | 73.00 | 76.37 | 73.00 | 74.06 | 73.48 | -1.35% | 93 |
| Jan 9, 2026 | 74.48 | 74.48 | 74.48 | 75.07 | 74.48 | -0.20% | - |
| Jan 8, 2026 | 74.63 | 74.63 | 74.63 | 75.22 | 74.63 | 1.31% | - |
| Jan 7, 2026 | 73.67 | 73.67 | 73.67 | 74.25 | 73.67 | -0.12% | - |
| Jan 6, 2026 | 73.76 | 73.76 | 73.76 | 74.34 | 73.76 | 1.75% | - |
| Jan 5, 2026 | 72.49 | 72.49 | 72.49 | 73.06 | 72.49 | -1.48% | - |
| Jan 2, 2026 | 73.58 | 73.58 | 73.58 | 74.16 | 73.58 | -0.67% | - |
| Dec 30, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.07 | -0.31% | 21 |
| Dec 29, 2025 | 74.99 | 74.99 | 74.99 | 74.89 | 74.30 | 2.38% | 14 |
| Dec 23, 2025 | 72.58 | 72.58 | 72.58 | 73.15 | 72.58 | 0.59% | - |
| Dec 22, 2025 | 72.70 | 72.70 | 72.70 | 72.72 | 72.15 | -1.45% | 40 |
| Dec 19, 2025 | 73.21 | 73.21 | 73.21 | 73.79 | 73.21 | -0.53% | - |
| Dec 18, 2025 | 73.60 | 73.60 | 73.60 | 74.18 | 73.60 | 0.32% | - |
| Dec 17, 2025 | 73.36 | 73.36 | 73.36 | 73.94 | 73.36 | 1.78% | - |
| Dec 16, 2025 | 72.08 | 72.08 | 72.08 | 72.65 | 72.08 | 0.68% | - |
| Dec 15, 2025 | 71.59 | 71.59 | 71.59 | 72.16 | 71.59 | -0.01% | - |
| Dec 12, 2025 | 71.60 | 71.60 | 71.60 | 72.17 | 71.60 | -0.17% | - |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 72.29 | 71.72 | -0.76% | 10 |
| Dec 10, 2025 | 73.44 | 74.00 | 73.44 | 72.84 | 72.27 | -1.17% | 5 |
| Dec 9, 2025 | 73.12 | 73.12 | 73.12 | 73.70 | 73.12 | -0.16% | - |
| Dec 8, 2025 | 73.26 | 73.26 | 72.23 | 73.82 | 73.24 | -1.57% | 84 |
| Dec 5, 2025 | 74.41 | 74.41 | 74.41 | 75.00 | 74.41 | -0.44% | - |
| Dec 4, 2025 | 74.74 | 74.74 | 74.74 | 75.33 | 74.74 | -1.63% | - |
| Dec 3, 2025 | 75.98 | 75.98 | 75.98 | 76.58 | 75.98 | -0.27% | - |
| Dec 2, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.19 | -0.54% | 1 |
| Dec 1, 2025 | 76.60 | 76.60 | 76.60 | 77.21 | 76.60 | -1.08% | - |