Skip to main content
The Southern Company (FRA:SOT)
Germany flag Germany · Delayed Price · Currency is EUR
83.77
-0.44 (-0.52%)
Last updated: Mar 9, 2026, 12:52 PM CET

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202683.5283.5283.5283.52--0.82%-
Mar 6, 202683.2484.2183.2484.2184.21-0.19%5
Mar 5, 202683.7484.3783.7484.3784.371.55%10
Mar 4, 202683.0883.0883.0883.0883.080.33%-
Mar 3, 202682.8182.8182.8182.8182.810.13%-
Mar 2, 202682.8083.4982.7082.7082.701.10%759
Feb 27, 202681.4381.8081.4381.8081.801.14%20
Feb 26, 202680.8880.8880.8880.8880.880.01%-
Feb 25, 202680.8780.8780.8780.8780.870.45%-
Feb 24, 202680.5180.5180.5180.5180.51-0.27%-
Feb 23, 202679.4780.8179.4780.7380.730.37%370
Feb 20, 202680.4380.4380.4380.4380.434.54%-
Feb 19, 202676.9476.9476.9476.9476.94-0.50%-
Feb 18, 202677.3777.9477.3377.3377.33-0.94%1,155
Feb 17, 202679.5980.4578.0678.0678.06-3.50%609
Feb 16, 202679.9780.8979.9780.8980.273.16%123
Feb 13, 202677.6678.4177.6678.4177.800.20%49
Feb 12, 202676.2378.2576.2378.2577.652.99%20
Feb 11, 202676.1276.1275.9875.9875.390.82%90
Feb 10, 202674.6875.3774.6875.3674.78-0.53%677
Feb 9, 202675.7675.7675.7675.7675.18-1.53%-
Feb 6, 202676.9476.9476.9476.9476.350.85%-
Feb 5, 202676.2976.2976.2976.2975.700.49%-
Feb 4, 202675.9275.9275.9275.9275.331.36%-
Feb 3, 202674.3974.9674.3974.9074.32-1.20%570
Feb 2, 202674.8875.8174.8875.8175.221.80%486
Jan 30, 202674.4774.4774.4774.4773.901.02%-
Jan 29, 202673.4073.7273.4073.7273.15-0.54%25
Jan 28, 202673.8074.4873.8074.1273.550.31%50
Jan 27, 202674.0074.1073.8973.8973.32-1.36%314
Jan 26, 202673.6874.9173.6874.9174.331.02%250
Jan 23, 202674.2474.6974.1574.1573.58-1.13%491
Jan 22, 202676.0076.5575.0075.0074.42-1.37%160
Jan 21, 202675.6276.0475.6276.0475.450.36%33
Jan 20, 202676.5777.3675.4375.7775.19-2.60%1,102
Jan 19, 202678.4478.4477.7977.7977.191.29%360
Jan 16, 202676.2276.8076.2276.8076.211.05%305
Jan 15, 202676.0076.0076.0076.0075.411.60%-
Jan 14, 202674.8074.8074.8074.8074.220.13%-
Jan 13, 202674.2874.7074.2874.7074.12-0.27%90
Jan 12, 202674.5974.9074.5974.9074.32-0.41%35
Jan 9, 202674.8975.2174.8975.2174.632.20%150
Jan 8, 202673.5973.5973.5973.5973.02-1.50%-
Jan 7, 202674.7475.3574.7174.7174.130.85%455
Jan 6, 202673.7274.0873.7274.0873.511.33%420
Jan 5, 202674.3074.3073.0473.1172.55-1.96%682
Jan 2, 202675.1675.1674.5774.5773.99-0.31%336
Dec 30, 202574.8074.8074.8074.8074.220.19%15
Dec 29, 202573.8474.6673.8474.6674.081.66%14
Dec 23, 202572.5973.4472.5973.4472.870.04%698
Dec 22, 202573.4173.4173.4173.4172.84-0.80%100
Dec 19, 202574.1174.1174.0074.0073.43-0.26%410
Dec 18, 202573.9974.5073.9974.1973.620.76%1,401
Dec 17, 202572.9473.6372.9473.6373.061.21%145
Dec 16, 202572.1572.7572.1572.7572.190.48%690
Dec 15, 202572.4072.4072.4072.4071.840.60%453
Dec 12, 202572.0572.4671.9771.9771.410.26%431
Dec 11, 202571.7871.7871.7871.7871.23-1.58%-
Dec 10, 202573.3073.3072.6772.9372.37-0.99%802
Dec 9, 202573.2673.6673.2673.6673.09-0.45%200
Dec 8, 202573.9973.9973.9973.9973.42-0.96%-
Dec 5, 202574.7174.7174.7174.7174.13-0.77%-
Dec 4, 202575.2975.2975.2975.2974.71-1.19%-
Dec 3, 202576.2076.2076.2076.2075.61-0.30%-
Dec 2, 202576.4376.4376.4376.4375.84-2.62%-
Dec 1, 202578.4978.4978.4978.4977.881.11%-
Nov 28, 202577.6377.6377.6377.6377.030.03%-
Nov 27, 202577.5678.1077.5677.6177.010.99%465
Nov 26, 202576.8576.8576.8576.8576.26-0.95%-
Nov 25, 202577.2477.5977.2477.5976.990.44%5
Nov 24, 202577.2577.2577.2577.2576.650.81%-
Nov 21, 202576.6376.6376.6376.6376.04-0.65%-
Nov 20, 202577.1377.1377.1377.1376.53-1.54%-
Nov 19, 202578.0578.5678.0578.3477.740.64%745
Nov 18, 202577.8477.8477.8477.8477.240.91%-
Nov 17, 202577.2677.4877.1477.1476.54-1.39%1,100
Nov 14, 202578.2378.2378.2378.2376.99-1.32%-
Nov 13, 202579.2879.2879.2879.2878.031.03%-
Nov 12, 202578.4778.4778.4778.4777.230.14%-
Nov 11, 202578.3078.3678.3078.3677.12-0.66%75
Nov 10, 202578.8878.8878.8878.8877.630.03%-
Nov 7, 202578.5978.8678.5978.8677.61-0.66%76
Nov 6, 202579.0879.3879.0879.3878.13-1.32%155
Nov 5, 202580.4480.4480.4480.4479.17-0.15%-
Nov 4, 202580.5680.5680.5680.5679.29-0.82%-
Nov 3, 202581.2381.2381.2381.2379.95-0.95%-
Oct 31, 202582.0182.0182.0182.0180.712.10%-
Oct 30, 202580.2180.3280.2180.3279.050.40%120
Oct 29, 202580.5280.8480.0080.0078.74-0.74%330
Oct 28, 202581.8781.8780.6080.6079.33-2.03%46
Oct 27, 202582.1882.3982.1882.2780.97-0.47%346
Oct 24, 202582.6583.4282.6582.6681.35-1.51%1,005
Oct 23, 202583.9383.9383.9383.9382.60-0.52%-
Oct 22, 202583.2684.3783.2684.3783.040.70%44
Oct 21, 202583.7883.7883.7883.7882.460.29%-
Oct 20, 202583.8184.0883.5483.5482.22-0.16%171
Oct 17, 202583.6783.6783.6783.6782.35-2.47%-
Oct 16, 202585.2585.7985.2585.7984.43-0.33%188
Oct 15, 202585.7086.0785.7086.0784.711.97%11
Oct 14, 202584.4184.4184.4184.4183.08-0.30%-