Skip to main content
The Southern Company (ETR:SOT)
Germany flag Germany · Delayed Price · Currency is EUR
83.22
-0.48 (-0.57%)
Mar 6, 2026, 6:14 PM CET

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202682.8882.8882.8882.8882.88-0.47%-
Mar 5, 202683.2783.2783.2783.2783.27-0.24%-
Mar 4, 202683.3683.4783.3683.4783.470.82%20
Mar 3, 202682.7582.9182.7582.7982.79-0.78%33
Mar 2, 202682.8383.4482.7583.4483.441.04%261
Feb 27, 202682.5882.5882.5882.5882.581.16%-
Feb 26, 202681.6381.6381.6381.6381.631.23%-
Feb 25, 202681.8381.8380.6480.6480.640.36%55
Feb 24, 202680.3580.3580.3580.3580.35-0.46%-
Feb 23, 202681.5481.5480.7280.7280.720.50%25
Feb 20, 202681.6681.9979.6980.3280.321.58%226
Feb 17, 202680.3480.3479.0779.0779.07-2.49%21
Feb 16, 202680.0081.0980.0081.0980.472.17%94
Feb 13, 202679.3779.3779.3779.3778.764.00%100
Feb 11, 202676.3276.3276.3276.3275.730.47%-
Feb 10, 202675.4375.9675.4375.9675.381.58%500
Feb 9, 202677.2477.2474.7874.7874.20-1.25%390
Feb 6, 202675.7375.7375.7375.7375.15-1.42%-
Feb 5, 202677.4677.7676.8276.8276.23-0.30%300
Feb 4, 202677.0577.0577.0577.0576.461.68%-
Feb 3, 202674.9075.7874.9075.7875.201.17%48
Feb 2, 202675.5075.5074.9074.9074.320.44%1,438
Jan 30, 202674.3574.5774.3574.5774.00-0.01%40
Jan 29, 202674.1874.7774.1874.5874.01-0.23%112
Jan 28, 202673.9774.7573.9774.7574.171.20%35
Jan 27, 202674.4875.2973.8673.8673.29-0.78%67
Jan 26, 202674.3674.4474.0574.4473.870.40%191
Jan 23, 202674.2974.2974.1474.1473.57-1.94%66
Jan 22, 202675.6175.6175.6175.6175.030.09%20
Jan 21, 202675.5675.7575.5475.5474.96-0.53%110
Jan 20, 202676.6076.6075.9475.9475.36-2.03%139
Jan 19, 202678.6078.6077.5177.5176.910.70%35
Jan 16, 202676.9776.9776.9776.9776.381.02%-
Jan 15, 202676.1976.1976.1976.1975.600.79%-
Jan 14, 202675.7275.7275.5975.5975.012.09%2
Jan 13, 202674.3574.3574.0474.0473.47-0.16%1
Jan 12, 202674.1674.1674.1674.1673.59-0.96%-
Jan 9, 202674.8874.8874.8874.8874.30-0.57%-
Jan 8, 202675.0775.3175.0775.3174.731.43%31
Jan 7, 202675.3375.3374.2574.2573.68-0.07%5
Jan 6, 202674.3074.3074.3074.3073.731.84%33
Jan 5, 202675.7175.7172.9672.9672.40-1.58%727
Jan 2, 202675.0975.0974.1374.1373.56-0.18%196
Dec 30, 202574.2674.2674.2674.2673.69-0.89%-
Dec 29, 202574.8874.9374.6974.9374.352.29%247
Dec 23, 202573.2573.2573.2573.2572.690.69%-
Dec 22, 202572.3072.7572.3072.7572.19-1.40%146
Dec 19, 202573.7873.7873.7873.7873.21-0.65%18
Dec 18, 202574.4074.4074.2674.2673.690.49%75
Dec 17, 202573.9073.9073.9073.9073.331.80%-
Dec 16, 202572.7572.9972.5072.5972.030.51%1,855
Dec 15, 202572.2872.2872.0072.2271.66-0.01%35
Dec 12, 202572.5372.5472.0872.2371.67-385
Dec 11, 202572.2372.2372.2372.2371.67-0.80%-
Dec 10, 202573.3373.3372.8172.8172.25-1.02%433
Dec 9, 202573.5673.5673.5673.5672.99-0.46%-
Dec 8, 202573.9073.9073.9073.9073.33-1.45%-
Dec 5, 202575.0975.0974.9974.9974.41-0.54%3
Dec 4, 202575.6375.6374.5175.4074.82-1.50%283
Dec 3, 202576.5576.5576.5576.5575.960.01%-
Dec 2, 202576.5476.5476.5476.5475.95-0.93%-
Dec 1, 202577.2677.2677.2677.2676.67-1.24%-
Nov 28, 202578.2378.2378.2378.2377.630.51%-
Nov 27, 202577.8377.8377.8377.8377.230.27%-
Nov 26, 202577.6777.6777.6277.6277.020.75%5
Nov 25, 202577.0477.0477.0477.0476.45-0.10%-
Nov 24, 202577.4877.4876.5777.1276.53-0.67%345
Nov 21, 202577.6477.6477.6477.6477.040.54%-
Nov 20, 202577.2277.2277.2277.2276.63-0.55%-
Nov 19, 202577.6577.6577.6577.6577.05-0.86%-
Nov 18, 202578.3278.3278.3278.3277.720.40%-
Nov 17, 202577.5078.0177.5078.0177.41-0.05%50
Nov 14, 202578.1078.1078.0578.0576.82-1.24%40
Nov 13, 202580.0080.0079.0379.0377.780.70%63
Nov 12, 202578.7778.7778.4878.4877.24-0.33%253
Nov 11, 202578.3978.8178.3978.7477.500.69%43
Nov 10, 202579.0779.0778.2078.2076.96-0.91%39
Nov 7, 202578.9278.9278.9278.9277.67-0.83%-
Nov 6, 202579.5179.6979.5179.5878.32-0.35%8
Nov 5, 202579.6679.8679.6679.8678.60-1.50%130
Nov 4, 202580.9981.0880.9981.0879.800.88%3
Nov 3, 202582.4082.4080.3780.3779.10-1.34%37
Oct 31, 202581.8581.8581.4681.4680.170.57%87
Oct 30, 202580.8682.1080.8681.0079.721.15%133
Oct 29, 202580.0880.0880.0880.0878.81-0.72%-
Oct 28, 202580.6680.6680.6680.6679.39-1.43%-
Oct 27, 202582.1882.3081.8381.8380.54-1.29%420
Oct 24, 202582.8482.9082.8482.9081.59-0.41%43
Oct 23, 202584.5584.5583.2483.2481.93-1.30%262
Oct 22, 202584.2784.3484.2784.3483.010.52%36
Oct 21, 202583.9383.9383.9083.9082.570.19%14
Oct 20, 202584.0284.0283.7483.7482.42-0.51%101
Oct 17, 202583.7784.1783.6384.1782.84-1.93%293
Oct 16, 202586.0686.0685.8385.8384.470.47%233
Oct 15, 202585.7585.7585.4385.4384.08-0.36%95
Oct 14, 202585.7485.7485.7485.7484.391.56%-
Oct 13, 202585.1885.1884.3184.4283.090.15%216
Oct 10, 202583.5284.2983.5284.2982.961.14%43
Oct 9, 202583.3483.3483.3483.3482.020.74%-
Oct 8, 202582.7282.7382.2682.7381.420.21%280