The Southern Company (FRA:SOT)
Germany
· Delayed Price · Currency is EUR 75.29
-0.91 (-1.19%)
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 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.77% | - |
| Dec 4, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.19% | - |
| Dec 3, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.30% | - |
| Dec 2, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -2.62% | - |
| Dec 1, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.11% | - |
| Nov 28, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.03% | - |
| Nov 27, 2025 | 77.56 | 78.10 | 77.56 | 77.61 | 77.61 | 0.99% | 465 |
| Nov 26, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.95% | - |
| Nov 25, 2025 | 77.24 | 77.59 | 77.24 | 77.59 | 77.59 | 0.44% | 5 |
| Nov 24, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.81% | - |
| Nov 21, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.65% | - |
| Nov 20, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -1.54% | - |
| Nov 19, 2025 | 78.05 | 78.56 | 78.05 | 78.34 | 78.34 | 0.64% | 745 |
| Nov 18, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.91% | - |
| Nov 17, 2025 | 77.26 | 77.48 | 77.14 | 77.14 | 77.14 | -1.39% | 1,100 |
| Nov 14, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.59 | -1.32% | - |
| Nov 13, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.63 | 1.03% | - |
| Nov 12, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 77.83 | 0.14% | - |
| Nov 11, 2025 | 78.30 | 78.36 | 78.30 | 78.36 | 77.72 | -0.66% | 75 |
| Nov 10, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.24 | 0.03% | - |
| Nov 7, 2025 | 78.59 | 78.86 | 78.59 | 78.86 | 78.22 | -0.66% | 76 |
| Nov 6, 2025 | 79.08 | 79.38 | 79.08 | 79.38 | 78.73 | -1.32% | 155 |
| Nov 5, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.79 | -0.15% | - |
| Nov 4, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 79.90 | -0.82% | - |
| Nov 3, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.57 | -0.95% | - |
| Oct 31, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.34 | 2.10% | - |
| Oct 30, 2025 | 80.21 | 80.32 | 80.21 | 80.32 | 79.67 | 0.40% | 120 |
| Oct 29, 2025 | 80.52 | 80.84 | 80.00 | 80.00 | 79.35 | -0.74% | 330 |
| Oct 28, 2025 | 81.87 | 81.87 | 80.60 | 80.60 | 79.94 | -2.03% | 46 |
| Oct 27, 2025 | 82.18 | 82.39 | 82.18 | 82.27 | 81.60 | -0.47% | 346 |
| Oct 24, 2025 | 82.65 | 83.42 | 82.65 | 82.66 | 81.99 | -1.51% | 1,005 |
| Oct 23, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.25 | -0.52% | - |
| Oct 22, 2025 | 83.26 | 84.37 | 83.26 | 84.37 | 83.68 | 0.70% | 44 |
| Oct 21, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.10 | 0.29% | - |
| Oct 20, 2025 | 83.81 | 84.08 | 83.54 | 83.54 | 82.86 | -0.16% | 171 |
| Oct 17, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 82.99 | -2.47% | - |
| Oct 16, 2025 | 85.25 | 85.79 | 85.25 | 85.79 | 85.09 | -0.33% | 188 |
| Oct 15, 2025 | 85.70 | 86.07 | 85.70 | 86.07 | 85.37 | 1.97% | 11 |
| Oct 14, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 83.72 | -0.30% | - |
| Oct 13, 2025 | 84.53 | 84.66 | 84.53 | 84.66 | 83.97 | 2.28% | 115 |
| Oct 10, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.10 | 0.32% | - |
| Oct 9, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 81.84 | -0.27% | - |
| Oct 8, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.06 | 2.00% | - |
| Oct 7, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 80.45 | 0.82% | - |
| Oct 6, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 79.79 | 0.73% | - |
| Oct 3, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.22 | -1.18% | - |
| Oct 2, 2025 | 80.49 | 80.82 | 80.49 | 80.82 | 80.16 | 0.19% | 38 |
| Oct 1, 2025 | 80.20 | 80.67 | 80.20 | 80.67 | 80.01 | 1.00% | 150 |
| Sep 30, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.22 | -0.42% | - |
| Sep 29, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 79.56 | 0.17% | - |
| Sep 26, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 79.42 | -0.10% | - |
| Sep 25, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.50 | 1.26% | - |
| Sep 24, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 78.51 | 1.03% | - |
| Sep 23, 2025 | 78.04 | 78.34 | 78.04 | 78.34 | 77.70 | 1.02% | 190 |
| Sep 22, 2025 | 78.35 | 78.35 | 77.55 | 77.55 | 76.92 | 0.15% | 57 |
| Sep 19, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 76.80 | -0.14% | - |
| Sep 18, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 76.91 | 0.95% | - |
| Sep 17, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.18 | -2.04% | - |
| Sep 16, 2025 | 78.16 | 78.41 | 78.16 | 78.41 | 77.77 | -0.71% | 15 |
| Sep 15, 2025 | 78.43 | 78.97 | 78.43 | 78.97 | 78.33 | 0.64% | 30 |
| Sep 12, 2025 | 78.30 | 78.47 | 78.30 | 78.47 | 77.83 | 0.53% | 150 |
| Sep 11, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 77.42 | 0.74% | - |
| Sep 10, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 76.86 | 0.10% | - |
| Sep 9, 2025 | 76.88 | 77.54 | 76.88 | 77.41 | 76.78 | -1.74% | 339 |
| Sep 8, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.14 | 0.34% | 20 |
| Sep 5, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 77.87 | 0.42% | - |
| Sep 4, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 77.54 | -1.10% | - |
| Sep 3, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 78.41 | -0.52% | - |
| Sep 2, 2025 | 78.64 | 79.46 | 78.64 | 79.46 | 78.81 | 1.21% | 20 |
| Sep 1, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 77.87 | -0.63% | - |
| Aug 29, 2025 | 78.77 | 79.36 | 78.77 | 79.01 | 78.37 | -0.42% | 520 |
| Aug 28, 2025 | 79.85 | 79.85 | 79.34 | 79.34 | 78.69 | -0.64% | 150 |
| Aug 27, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.20 | -0.01% | - |
| Aug 26, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.21 | -0.70% | - |
| Aug 25, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 79.77 | -1.70% | - |
| Aug 22, 2025 | 81.36 | 81.81 | 81.35 | 81.81 | 81.14 | 0.57% | 152 |
| Aug 21, 2025 | 81.24 | 81.35 | 81.24 | 81.35 | 80.69 | 0.94% | 10 |
| Aug 20, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 79.93 | 1.07% | - |
| Aug 19, 2025 | 79.33 | 79.74 | 79.33 | 79.74 | 79.09 | -0.70% | 370 |
| Aug 18, 2025 | 79.49 | 80.30 | 79.49 | 80.30 | 79.65 | -0.41% | 383 |
| Aug 15, 2025 | 80.57 | 80.63 | 80.57 | 80.63 | 79.35 | -0.92% | 20 |
| Aug 14, 2025 | 80.71 | 81.38 | 80.71 | 81.38 | 80.08 | 1.55% | 49 |
| Aug 13, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 78.86 | -1.27% | - |
| Aug 12, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 79.88 | 0.30% | - |
| Aug 11, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 79.64 | -1.68% | - |
| Aug 8, 2025 | 81.64 | 82.31 | 81.64 | 82.31 | 81.00 | 0.80% | 290 |
| Aug 7, 2025 | 80.86 | 81.66 | 80.86 | 81.66 | 80.36 | 0.54% | 156 |
| Aug 6, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 79.93 | -1.81% | - |
| Aug 5, 2025 | 82.86 | 82.86 | 82.72 | 82.72 | 81.40 | 0.42% | 2 |
| Aug 4, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.06 | - | 1 |
| Aug 1, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.06 | -0.17% | - |
| Jul 31, 2025 | 82.75 | 82.75 | 82.51 | 82.51 | 81.20 | 0.46% | 1,000 |
| Jul 30, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 80.82 | 1.11% | - |
| Jul 29, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 79.94 | 0.17% | - |
| Jul 28, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 79.80 | 0.63% | - |
| Jul 25, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 79.30 | -0.15% | - |
| Jul 24, 2025 | 80.54 | 80.70 | 80.54 | 80.70 | 79.42 | -1.19% | 62 |
| Jul 23, 2025 | 81.37 | 81.67 | 81.37 | 81.67 | 80.37 | 1.01% | 25 |
| Jul 22, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 79.56 | -0.43% | - |
| Jul 21, 2025 | 80.63 | 81.20 | 80.63 | 81.20 | 79.91 | 1.39% | 140 |