The Southern Company (VIE:SOUT)
Austria
· Delayed Price · Currency is EUR 75.08
-0.33 (-0.44%)
At close: Dec 5, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.46 | 75.46 | 75.11 | 75.41 | 75.41 | -1.50% | - |
| Dec 3, 2025 | 76.51 | 76.86 | 76.41 | 76.56 | 76.56 | 0.08% | - |
| Dec 2, 2025 | 76.60 | 76.81 | 76.50 | 76.50 | 76.50 | -1.03% | - |
| Dec 1, 2025 | 78.25 | 78.38 | 77.30 | 77.30 | 77.30 | -1.16% | - |
| Nov 28, 2025 | 78.01 | 78.28 | 77.97 | 78.21 | 78.21 | 0.48% | - |
| Nov 27, 2025 | 77.89 | 77.95 | 77.84 | 77.84 | 77.84 | 0.30% | - |
| Nov 26, 2025 | 77.28 | 77.68 | 77.28 | 77.61 | 77.61 | 0.88% | - |
| Nov 25, 2025 | 77.47 | 77.47 | 76.93 | 76.93 | 76.93 | -0.89% | - |
| Nov 24, 2025 | 77.67 | 77.96 | 77.49 | 77.62 | 77.62 | 0.09% | - |
| Nov 21, 2025 | 76.80 | 77.55 | 76.80 | 77.55 | 77.55 | 0.56% | - |
| Nov 20, 2025 | 77.27 | 77.59 | 77.12 | 77.12 | 77.12 | -0.72% | - |
| Nov 19, 2025 | 78.40 | 78.51 | 77.68 | 77.68 | 77.68 | -0.87% | - |
| Nov 18, 2025 | 78.09 | 78.36 | 78.06 | 78.36 | 78.36 | 0.49% | - |
| Nov 17, 2025 | 77.82 | 77.99 | 77.67 | 77.98 | 77.98 | -1.34% | - |
| Nov 13, 2025 | 79.26 | 79.57 | 79.04 | 79.04 | 78.40 | 0.68% | - |
| Nov 12, 2025 | 78.79 | 78.99 | 78.51 | 78.51 | 77.88 | -0.36% | - |
| Nov 11, 2025 | 78.50 | 78.79 | 78.33 | 78.79 | 78.16 | 0.56% | - |
| Nov 10, 2025 | 78.91 | 79.31 | 78.35 | 78.35 | 77.72 | -0.80% | - |
| Nov 7, 2025 | 78.91 | 79.14 | 78.90 | 78.98 | 78.34 | -0.77% | - |
| Nov 6, 2025 | 79.29 | 79.59 | 78.79 | 79.59 | 78.95 | -0.56% | - |
| Nov 5, 2025 | 80.63 | 80.63 | 79.25 | 80.04 | 79.39 | -1.25% | - |
| Nov 4, 2025 | 80.38 | 81.12 | 80.38 | 81.05 | 80.40 | 0.92% | - |
| Nov 3, 2025 | 81.52 | 81.90 | 80.31 | 80.31 | 79.66 | -1.52% | - |
| Oct 31, 2025 | 82.13 | 82.13 | 81.37 | 81.55 | 80.89 | 0.64% | - |
| Oct 30, 2025 | 80.85 | 82.22 | 80.85 | 81.03 | 80.38 | 1.30% | - |
| Oct 29, 2025 | 80.91 | 80.91 | 79.99 | 79.99 | 79.35 | -0.90% | - |
| Oct 28, 2025 | 82.18 | 82.18 | 80.72 | 80.72 | 80.07 | -1.39% | - |
| Oct 27, 2025 | 82.83 | 82.83 | 81.57 | 81.86 | 81.20 | -1.15% | - |
| Oct 24, 2025 | 82.93 | 83.12 | 82.81 | 82.81 | 82.14 | -0.54% | - |
| Oct 23, 2025 | 84.18 | 84.48 | 83.26 | 83.26 | 82.59 | -1.34% | - |
| Oct 22, 2025 | 83.60 | 84.39 | 83.60 | 84.39 | 83.71 | 0.67% | - |
| Oct 21, 2025 | 84.12 | 84.39 | 83.83 | 83.83 | 83.15 | 0.23% | - |
| Oct 20, 2025 | 83.94 | 84.34 | 83.64 | 83.64 | 82.97 | -0.65% | - |
| Oct 17, 2025 | 84.78 | 84.78 | 83.86 | 84.19 | 83.51 | -1.75% | - |
| Oct 16, 2025 | 85.70 | 85.93 | 85.69 | 85.69 | 85.00 | 0.35% | - |
| Oct 15, 2025 | 86.03 | 86.03 | 85.39 | 85.39 | 84.70 | -0.41% | - |
| Oct 14, 2025 | 85.20 | 85.74 | 84.47 | 85.74 | 85.05 | 1.67% | - |
| Oct 13, 2025 | 84.59 | 85.13 | 84.33 | 84.33 | 83.65 | -0.04% | - |
| Oct 10, 2025 | 83.01 | 84.36 | 82.91 | 84.36 | 83.68 | 1.20% | - |
| Oct 9, 2025 | 82.82 | 83.36 | 82.76 | 83.36 | 82.69 | 0.80% | - |
| Oct 8, 2025 | 83.03 | 83.18 | 82.70 | 82.70 | 82.03 | 0.27% | - |
| Oct 7, 2025 | 81.48 | 82.48 | 81.48 | 82.48 | 81.82 | 1.61% | - |
| Oct 6, 2025 | 80.96 | 81.32 | 80.77 | 81.17 | 80.52 | 0.78% | - |
| Oct 3, 2025 | 80.17 | 80.54 | 79.74 | 80.54 | 79.89 | 0.12% | - |
| Oct 2, 2025 | 80.69 | 80.69 | 80.44 | 80.44 | 79.79 | -0.74% | - |
| Oct 1, 2025 | 80.20 | 81.04 | 80.20 | 81.04 | 80.39 | 0.97% | - |
| Sep 30, 2025 | 80.00 | 80.26 | 79.82 | 80.26 | 79.61 | 0.25% | - |
| Sep 29, 2025 | 80.77 | 80.79 | 80.06 | 80.06 | 79.41 | -1.04% | - |
| Sep 26, 2025 | 80.47 | 80.90 | 80.39 | 80.90 | 80.25 | 0.57% | - |
| Sep 25, 2025 | 80.26 | 80.78 | 80.22 | 80.44 | 79.79 | 0.71% | - |
| Sep 24, 2025 | 79.52 | 79.87 | 79.52 | 79.87 | 79.23 | 1.47% | - |
| Sep 23, 2025 | 78.30 | 78.71 | 78.20 | 78.71 | 78.08 | 0.86% | - |
| Sep 22, 2025 | 78.08 | 78.08 | 77.81 | 78.04 | 77.41 | 1.11% | - |
| Sep 19, 2025 | 77.68 | 77.81 | 77.18 | 77.18 | 76.56 | -0.44% | - |
| Sep 18, 2025 | 77.83 | 77.83 | 77.07 | 77.52 | 76.90 | -0.15% | - |
| Sep 17, 2025 | 77.12 | 77.64 | 77.10 | 77.64 | 77.01 | 0.03% | - |
| Sep 16, 2025 | 78.31 | 78.33 | 77.62 | 77.62 | 76.99 | -0.89% | - |
| Sep 15, 2025 | 78.74 | 78.80 | 78.23 | 78.32 | 77.69 | -0.22% | - |
| Sep 12, 2025 | 78.43 | 78.56 | 78.37 | 78.49 | 77.86 | 0.36% | - |
| Sep 11, 2025 | 78.39 | 78.48 | 77.93 | 78.21 | 77.58 | 0.41% | - |
| Sep 10, 2025 | 78.13 | 78.13 | 77.54 | 77.89 | 77.26 | 0.35% | - |
| Sep 9, 2025 | 77.24 | 77.62 | 77.24 | 77.62 | 76.99 | -0.27% | - |
| Sep 8, 2025 | 78.76 | 78.76 | 77.83 | 77.83 | 77.20 | -0.70% | - |
| Sep 5, 2025 | 78.78 | 78.78 | 78.38 | 78.38 | 77.75 | -0.36% | - |
| Sep 4, 2025 | 77.26 | 79.10 | 77.26 | 78.66 | 78.03 | 0.06% | - |
| Sep 3, 2025 | 79.22 | 79.30 | 78.61 | 78.61 | 77.98 | -0.66% | - |
| Sep 2, 2025 | 78.85 | 79.37 | 78.85 | 79.13 | 78.49 | 0.30% | 4 |
| Sep 1, 2025 | 78.72 | 78.89 | 78.71 | 78.89 | 78.25 | -0.34% | - |
| Aug 29, 2025 | 79.04 | 79.18 | 78.85 | 79.16 | 78.52 | -0.25% | - |
| Aug 28, 2025 | 80.15 | 80.19 | 79.36 | 79.36 | 78.72 | -0.82% | - |
| Aug 27, 2025 | 80.15 | 80.52 | 80.02 | 80.02 | 79.38 | 0.33% | - |
| Aug 26, 2025 | 80.05 | 80.12 | 79.76 | 79.76 | 79.12 | -0.42% | - |
| Aug 25, 2025 | 80.57 | 80.73 | 80.10 | 80.10 | 79.45 | -0.52% | - |
| Aug 22, 2025 | 81.59 | 81.81 | 80.52 | 80.52 | 79.87 | -1.24% | - |
| Aug 21, 2025 | 81.61 | 81.61 | 81.40 | 81.53 | 80.87 | 0.42% | - |
| Aug 20, 2025 | 80.79 | 81.19 | 80.79 | 81.19 | 80.54 | 1.28% | - |
| Aug 19, 2025 | 79.45 | 80.16 | 79.41 | 80.16 | 79.51 | 0.34% | - |
| Aug 18, 2025 | 79.79 | 80.16 | 79.79 | 79.89 | 79.25 | -1.42% | - |
| Aug 14, 2025 | 81.23 | 81.23 | 81.04 | 81.04 | 79.76 | 0.91% | - |
| Aug 13, 2025 | 80.41 | 80.41 | 80.24 | 80.31 | 79.04 | -0.05% | - |
| Aug 12, 2025 | 81.48 | 81.48 | 80.35 | 80.35 | 79.08 | -1.50% | - |
| Aug 11, 2025 | 81.31 | 81.73 | 81.22 | 81.57 | 80.28 | 0.26% | - |
| Aug 8, 2025 | 81.79 | 82.08 | 81.36 | 81.36 | 80.07 | -0.36% | - |
| Aug 7, 2025 | 81.22 | 81.65 | 81.07 | 81.65 | 80.36 | -0.37% | - |
| Aug 6, 2025 | 81.41 | 81.95 | 81.41 | 81.95 | 80.66 | -1.35% | - |
| Aug 5, 2025 | 82.55 | 83.27 | 82.55 | 83.07 | 81.76 | 0.33% | - |
| Aug 4, 2025 | 82.44 | 82.80 | 81.95 | 82.80 | 81.49 | 0.75% | - |
| Aug 1, 2025 | 82.47 | 82.47 | 81.75 | 82.18 | 80.88 | -0.47% | - |
| Jul 31, 2025 | 82.50 | 83.08 | 82.16 | 82.57 | 81.27 | -0.55% | - |
| Jul 30, 2025 | 82.40 | 83.03 | 82.39 | 83.03 | 81.72 | 0.72% | - |
| Jul 29, 2025 | 81.78 | 82.44 | 81.56 | 82.44 | 81.14 | 1.36% | - |
| Jul 28, 2025 | 81.56 | 83.47 | 81.33 | 81.33 | 80.05 | 0.36% | 130 |
| Jul 25, 2025 | 80.88 | 81.14 | 80.88 | 81.04 | 79.76 | -0.09% | - |
| Jul 24, 2025 | 80.89 | 81.11 | 80.83 | 81.11 | 79.83 | 0.12% | - |
| Jul 23, 2025 | 81.77 | 81.93 | 81.01 | 81.01 | 79.73 | -0.12% | - |
| Jul 22, 2025 | 81.11 | 81.33 | 80.96 | 81.11 | 79.83 | -0.04% | - |
| Jul 21, 2025 | 81.08 | 81.14 | 80.87 | 81.14 | 79.86 | 0.45% | - |
| Jul 18, 2025 | 80.36 | 80.78 | 80.18 | 80.78 | 79.50 | 0.59% | - |
| Jul 17, 2025 | 80.59 | 80.59 | 80.31 | 80.31 | 79.04 | 0.20% | - |
| Jul 16, 2025 | 79.56 | 80.15 | 79.56 | 80.15 | 78.88 | 1.01% | - |