The Southern Company (ETR:SOT)
Germany
· Delayed Price · Currency is EUR 74.99
-0.41 (-0.54%)
At close: Dec 5, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.09 | 75.09 | 74.99 | 74.99 | 74.99 | -0.54% | 3 |
| Dec 4, 2025 | 75.63 | 75.63 | 74.51 | 75.40 | 75.40 | -1.50% | 283 |
| Dec 3, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.01% | - |
| Dec 2, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.93% | - |
| Dec 1, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | -1.24% | - |
| Nov 28, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.51% | - |
| Nov 27, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.27% | - |
| Nov 26, 2025 | 77.67 | 77.67 | 77.62 | 77.62 | 77.62 | 0.75% | 5 |
| Nov 25, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.10% | - |
| Nov 24, 2025 | 77.48 | 77.48 | 76.57 | 77.12 | 77.12 | -0.67% | 345 |
| Nov 21, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.54% | - |
| Nov 20, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.55% | - |
| Nov 19, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.86% | - |
| Nov 18, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.40% | - |
| Nov 17, 2025 | 77.50 | 78.01 | 77.50 | 78.01 | 78.01 | -0.05% | 50 |
| Nov 14, 2025 | 78.10 | 78.10 | 78.05 | 78.05 | 77.41 | -1.24% | 40 |
| Nov 13, 2025 | 80.00 | 80.00 | 79.03 | 79.03 | 78.39 | 0.70% | 63 |
| Nov 12, 2025 | 78.77 | 78.77 | 78.48 | 78.48 | 77.84 | -0.33% | 253 |
| Nov 11, 2025 | 78.39 | 78.81 | 78.39 | 78.74 | 78.10 | 0.69% | 43 |
| Nov 10, 2025 | 79.07 | 79.07 | 78.20 | 78.20 | 77.56 | -0.91% | 39 |
| Nov 7, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.28 | -0.83% | - |
| Nov 6, 2025 | 79.51 | 79.69 | 79.51 | 79.58 | 78.93 | -0.35% | 8 |
| Nov 5, 2025 | 79.66 | 79.86 | 79.66 | 79.86 | 79.21 | -1.50% | 130 |
| Nov 4, 2025 | 80.99 | 81.08 | 80.99 | 81.08 | 80.42 | 0.88% | 3 |
| Nov 3, 2025 | 82.40 | 82.40 | 80.37 | 80.37 | 79.71 | -1.34% | 37 |
| Oct 31, 2025 | 81.85 | 81.85 | 81.46 | 81.46 | 80.80 | 0.57% | 87 |
| Oct 30, 2025 | 80.86 | 82.10 | 80.86 | 81.00 | 80.34 | 1.15% | 133 |
| Oct 29, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.43 | -0.72% | - |
| Oct 28, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.00 | -1.43% | - |
| Oct 27, 2025 | 82.18 | 82.30 | 81.83 | 81.83 | 81.16 | -1.29% | 420 |
| Oct 24, 2025 | 82.84 | 82.90 | 82.84 | 82.90 | 82.22 | -0.41% | 43 |
| Oct 23, 2025 | 84.55 | 84.55 | 83.24 | 83.24 | 82.56 | -1.30% | 262 |
| Oct 22, 2025 | 84.27 | 84.34 | 84.27 | 84.34 | 83.65 | 0.52% | 36 |
| Oct 21, 2025 | 83.93 | 83.93 | 83.90 | 83.90 | 83.22 | 0.19% | 14 |
| Oct 20, 2025 | 84.02 | 84.02 | 83.74 | 83.74 | 83.06 | -0.51% | 101 |
| Oct 17, 2025 | 83.77 | 84.17 | 83.63 | 84.17 | 83.48 | -1.93% | 293 |
| Oct 16, 2025 | 86.06 | 86.06 | 85.83 | 85.83 | 85.13 | 0.47% | 233 |
| Oct 15, 2025 | 85.75 | 85.75 | 85.43 | 85.43 | 84.73 | -0.36% | 95 |
| Oct 14, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.04 | 1.56% | - |
| Oct 13, 2025 | 85.18 | 85.18 | 84.31 | 84.42 | 83.73 | 0.15% | 216 |
| Oct 10, 2025 | 83.52 | 84.29 | 83.52 | 84.29 | 83.60 | 1.14% | 43 |
| Oct 9, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 82.66 | 0.74% | - |
| Oct 8, 2025 | 82.72 | 82.73 | 82.26 | 82.73 | 82.05 | 0.21% | 280 |
| Oct 7, 2025 | 81.93 | 82.56 | 81.93 | 82.56 | 81.89 | 1.71% | 6 |
| Oct 6, 2025 | 81.17 | 81.17 | 81.06 | 81.17 | 80.51 | 0.82% | 133 |
| Oct 3, 2025 | 80.47 | 80.51 | 80.47 | 80.51 | 79.85 | 0.06% | 3 |
| Oct 2, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 79.80 | -0.72% | - |
| Oct 1, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.38 | 0.98% | - |
| Sep 30, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 79.60 | 0.21% | - |
| Sep 29, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.43 | -0.99% | - |
| Sep 26, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.22 | 0.46% | - |
| Sep 25, 2025 | 80.83 | 80.83 | 80.51 | 80.51 | 79.85 | 0.79% | 49 |
| Sep 24, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.23 | 1.47% | - |
| Sep 23, 2025 | 78.69 | 78.72 | 78.69 | 78.72 | 78.08 | 0.83% | 2 |
| Sep 22, 2025 | 77.65 | 78.15 | 77.65 | 78.07 | 77.43 | 1.04% | 3 |
| Sep 19, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 76.64 | -0.34% | - |
| Sep 18, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 76.90 | -0.17% | - |
| Sep 17, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.03 | -0.01% | - |
| Sep 16, 2025 | 77.52 | 77.67 | 77.52 | 77.67 | 77.04 | -0.89% | 2 |
| Sep 15, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 77.73 | -0.19% | - |
| Sep 12, 2025 | 79.27 | 79.27 | 78.52 | 78.52 | 77.88 | 0.37% | 130 |
| Sep 11, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.59 | 0.38% | - |
| Sep 10, 2025 | 77.84 | 77.93 | 77.84 | 77.93 | 77.29 | 0.37% | 3 |
| Sep 9, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.01 | -0.19% | - |
| Sep 8, 2025 | 78.32 | 78.32 | 77.68 | 77.79 | 77.16 | -0.63% | 166 |