Skip to main content
The Southern Company (VIE:SOUT)
Austria flag Austria · Delayed Price · Currency is EUR
83.78
+0.50 (0.60%)
Last updated: Mar 6, 2026, 1:00 PM CET

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202683.9283.9283.2883.2883.28-0.11%-
Mar 4, 202683.2183.9483.2183.3783.370.71%-
Mar 3, 202683.6283.7882.7882.7882.78-0.80%-
Mar 2, 202683.3883.4583.1583.4583.450.99%-
Feb 27, 202681.4682.6381.4682.6382.631.27%-
Feb 26, 202681.4981.6380.7381.5981.591.27%-
Feb 25, 202681.1181.1280.5780.5780.570.39%-
Feb 24, 202681.2081.2080.2680.2680.26-0.52%-
Feb 23, 202679.8580.6879.8580.6880.680.54%-
Feb 20, 202681.2582.0280.2580.2580.250.11%-
Feb 19, 202677.8080.1677.2680.1680.163.86%-
Feb 18, 202677.6878.0577.1877.1877.18-2.59%-
Feb 17, 202679.6380.3479.2379.2379.23-0.21%-
Feb 13, 202678.6879.4078.1579.4078.781.57%-
Feb 12, 202676.6078.1776.5978.1777.562.42%-
Feb 11, 202676.2276.5776.2176.3275.720.39%-
Feb 10, 202675.0976.0275.0876.0275.421.60%-
Feb 9, 202676.0476.1074.8274.8274.23-1.11%-
Feb 6, 202677.4477.6275.6675.6675.07-1.37%49
Feb 5, 202676.5376.8876.5376.7176.11-0.47%112
Feb 4, 202676.2477.0776.2477.0776.461.84%-
Feb 3, 202674.7575.6874.7575.6875.081.03%-
Feb 2, 202675.0175.8274.9174.9174.320.40%-
Jan 30, 202674.3774.7474.3774.6174.02-0.04%-
Jan 29, 202673.8174.6473.8174.6474.05-0.19%-
Jan 28, 202674.2374.7874.0374.7874.191.25%-
Jan 27, 202674.4374.4373.8673.8673.28-0.85%-
Jan 26, 202673.9074.4973.8674.4973.900.32%-
Jan 23, 202674.5874.7574.2574.2573.67-1.84%-
Jan 22, 202676.3576.3775.6475.6475.050.15%-
Jan 21, 202675.9276.1775.5375.5374.94-0.50%-
Jan 20, 202676.3176.3175.5075.9175.31-1.42%-
Jan 19, 202678.0179.2177.0077.0076.390.06%6
Jan 16, 202676.5976.9576.2076.9576.341.10%-
Jan 15, 202676.0576.2876.0576.1175.510.65%-
Jan 14, 202675.1275.6275.1175.6275.032.15%-
Jan 13, 202674.3974.4574.0374.0373.45-0.11%-
Jan 12, 202674.6274.6674.1174.1173.53-1.36%-
Jan 9, 202674.9275.1374.9275.1374.54-0.13%-
Jan 8, 202673.7975.2373.7975.2374.641.29%-
Jan 7, 202674.9375.0274.2774.2773.690.03%-
Jan 6, 202674.0274.2574.0274.2573.671.78%-
Jan 5, 202674.6575.0672.9572.9572.38-1.63%-
Jan 2, 202674.8474.8974.1674.1673.58-0.74%-
Dec 30, 202574.6074.7274.6074.7174.12-0.27%-
Dec 29, 202574.2774.9174.2474.9174.322.38%-
Dec 23, 202572.7873.1772.6573.1772.590.49%-
Dec 22, 202573.1173.1172.4372.8172.24-1.38%-
Dec 19, 202574.5974.7473.8373.8373.25-0.51%-
Dec 18, 202574.2874.4374.2174.2173.630.41%-
Dec 17, 202573.2073.9173.1173.9173.331.99%-
Dec 16, 202572.5772.7671.3072.4771.900.44%-
Dec 15, 202572.4472.4472.1572.1571.58-0.14%-
Dec 12, 202572.1072.5472.1072.2571.68--
Dec 11, 202571.9472.5271.9472.2571.68-0.80%-
Dec 10, 202573.4773.5572.8372.8372.26-1.03%-
Dec 9, 202573.5774.0173.4573.5973.01-0.27%-
Dec 8, 202574.2574.2973.7973.7973.21-1.72%-
Dec 5, 202574.9875.1774.9875.0874.49-0.44%-
Dec 4, 202575.4675.4675.1175.4174.82-1.50%-
Dec 3, 202576.5176.8676.4176.5675.960.08%-
Dec 2, 202576.6076.8176.5076.5075.90-1.03%-
Dec 1, 202578.2578.3877.3077.3076.69-1.16%-
Nov 28, 202578.0178.2877.9778.2177.600.48%-
Nov 27, 202577.8977.9577.8477.8477.230.30%-
Nov 26, 202577.2877.6877.2877.6177.000.88%-
Nov 25, 202577.4777.4776.9376.9376.33-0.89%-
Nov 24, 202577.6777.9677.4977.6277.010.09%-
Nov 21, 202576.8077.5576.8077.5576.940.56%-
Nov 20, 202577.2777.5977.1277.1276.51-0.72%-
Nov 19, 202578.4078.5177.6877.6877.07-0.87%-
Nov 18, 202578.0978.3678.0678.3677.740.49%-
Nov 17, 202577.8277.9977.6777.9877.37-1.34%-
Nov 13, 202579.2679.5779.0479.0477.790.68%-
Nov 12, 202578.7978.9978.5178.5177.26-0.36%-
Nov 11, 202578.5078.7978.3378.7977.540.56%-
Nov 10, 202578.9179.3178.3578.3577.11-0.80%-
Nov 7, 202578.9179.1478.9078.9877.73-0.77%-
Nov 6, 202579.2979.5978.7979.5978.33-0.56%-
Nov 5, 202580.6380.6379.2580.0478.77-1.25%-
Nov 4, 202580.3881.1280.3881.0579.760.92%-
Nov 3, 202581.5281.9080.3180.3179.04-1.52%-
Oct 31, 202582.1382.1381.3781.5580.260.64%-
Oct 30, 202580.8582.2280.8581.0379.751.30%-
Oct 29, 202580.9180.9179.9979.9978.72-0.90%-
Oct 28, 202582.1882.1880.7280.7279.44-1.39%-
Oct 27, 202582.8382.8381.5781.8680.56-1.15%-
Oct 24, 202582.9383.1282.8182.8181.50-0.54%-
Oct 23, 202584.1884.4883.2683.2681.94-1.34%-
Oct 22, 202583.6084.3983.6084.3983.050.67%-
Oct 21, 202584.1284.3983.8383.8382.500.23%-
Oct 20, 202583.9484.3483.6483.6482.31-0.65%-
Oct 17, 202584.7884.7883.8684.1982.85-1.75%-
Oct 16, 202585.7085.9385.6985.6984.330.35%-
Oct 15, 202586.0386.0385.3985.3984.04-0.41%-
Oct 14, 202585.2085.7484.4785.7484.381.67%-
Oct 13, 202584.5985.1384.3384.3382.99-0.04%-
Oct 10, 202583.0184.3682.9184.3683.021.20%-
Oct 9, 202582.8283.3682.7683.3682.040.80%-
Oct 8, 202583.0383.1882.7082.7081.390.27%-