The Southern Company (VIE:SOUT)
Austria
· Delayed Price · Currency is EUR 81.06
+0.72 (0.90%)
Last updated: Apr 28, 2026, 1:00 PM CET
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.90 | 80.34 | 79.82 | 80.34 | 80.34 | 0.37% | - |
| Apr 24, 2026 | 80.52 | 81.26 | 80.02 | 80.04 | 80.04 | 0.50% | 41 |
| Apr 23, 2026 | 78.72 | 79.64 | 78.72 | 79.64 | 79.64 | 0.86% | - |
| Apr 22, 2026 | 78.50 | 78.96 | 78.50 | 78.96 | 78.96 | 0.41% | - |
| Apr 21, 2026 | 79.82 | 80.52 | 78.64 | 78.64 | 78.64 | -1.90% | - |
| Apr 20, 2026 | 81.30 | 81.30 | 79.78 | 80.16 | 80.16 | 1.06% | 88 |
| Apr 17, 2026 | 80.86 | 80.86 | 79.32 | 79.32 | 79.32 | -1.17% | - |
| Apr 16, 2026 | 80.28 | 80.30 | 80.20 | 80.26 | 80.26 | -0.30% | - |
| Apr 15, 2026 | 81.68 | 81.68 | 80.50 | 80.50 | 80.50 | -0.91% | - |
| Apr 14, 2026 | 81.46 | 81.70 | 81.02 | 81.24 | 81.24 | -1.07% | - |
| Apr 13, 2026 | 83.28 | 83.44 | 82.12 | 82.12 | 82.12 | -1.58% | - |
| Apr 10, 2026 | 83.36 | 83.44 | 82.92 | 83.44 | 83.44 | -0.71% | - |
| Apr 9, 2026 | 83.18 | 84.04 | 82.88 | 84.04 | 84.04 | 1.87% | - |
| Apr 8, 2026 | 83.72 | 83.76 | 82.06 | 82.50 | 82.50 | -2.18% | - |
| Apr 7, 2026 | 84.02 | 84.34 | 83.72 | 84.34 | 84.34 | 0.06% | - |
| Apr 2, 2026 | 84.08 | 84.34 | 83.56 | 84.29 | 84.29 | 1.68% | - |
| Apr 1, 2026 | 83.61 | 83.61 | 82.90 | 82.90 | 82.90 | -0.07% | - |
| Mar 31, 2026 | 85.03 | 85.11 | 82.96 | 82.96 | 82.96 | -2.37% | - |
| Mar 30, 2026 | 83.27 | 84.97 | 83.03 | 84.97 | 84.97 | 1.58% | - |
| Mar 27, 2026 | 82.93 | 83.65 | 82.76 | 83.65 | 83.65 | 1.48% | - |
| Mar 26, 2026 | 81.74 | 82.43 | 81.57 | 82.43 | 82.43 | 0.56% | - |
| Mar 25, 2026 | 81.57 | 81.97 | 81.29 | 81.97 | 81.97 | 0.07% | - |
| Mar 24, 2026 | 80.93 | 81.91 | 80.82 | 81.91 | 81.91 | 0.71% | - |
| Mar 23, 2026 | 80.62 | 81.33 | 80.62 | 81.33 | 81.33 | -0.48% | - |
| Mar 20, 2026 | 83.23 | 83.23 | 81.72 | 81.72 | 81.72 | -1.91% | - |
| Mar 19, 2026 | 84.00 | 84.12 | 83.31 | 83.31 | 83.31 | -1.37% | - |
| Mar 18, 2026 | 85.61 | 85.61 | 84.47 | 84.47 | 84.47 | -1.82% | - |
| Mar 17, 2026 | 86.00 | 86.14 | 86.00 | 86.04 | 86.04 | 0.20% | - |
| Mar 16, 2026 | 86.05 | 86.06 | 85.79 | 85.87 | 85.87 | -0.72% | - |
| Mar 13, 2026 | 85.20 | 86.49 | 85.12 | 86.49 | 86.49 | 1.37% | - |
| Mar 12, 2026 | 83.44 | 85.32 | 83.32 | 85.32 | 85.32 | 3.09% | - |
| Mar 11, 2026 | 82.93 | 82.98 | 82.53 | 82.76 | 82.76 | -0.54% | - |
| Mar 10, 2026 | 83.82 | 83.82 | 82.62 | 83.21 | 83.21 | -0.69% | - |
| Mar 9, 2026 | 82.56 | 83.87 | 82.56 | 83.79 | 83.79 | 1.07% | - |
| Mar 6, 2026 | 83.36 | 83.88 | 82.90 | 82.90 | 82.90 | -0.46% | - |
| Mar 5, 2026 | 83.92 | 83.92 | 83.28 | 83.28 | 83.28 | -0.11% | - |
| Mar 4, 2026 | 83.21 | 83.94 | 83.21 | 83.37 | 83.37 | 0.71% | - |
| Mar 3, 2026 | 83.62 | 83.78 | 82.78 | 82.78 | 82.78 | -0.80% | - |
| Mar 2, 2026 | 83.38 | 83.45 | 83.15 | 83.45 | 83.45 | 0.99% | - |
| Feb 27, 2026 | 81.46 | 82.63 | 81.46 | 82.63 | 82.63 | 1.27% | - |
| Feb 26, 2026 | 81.49 | 81.63 | 80.73 | 81.59 | 81.59 | 1.27% | - |
| Feb 25, 2026 | 81.11 | 81.12 | 80.57 | 80.57 | 80.57 | 0.39% | - |
| Feb 24, 2026 | 81.20 | 81.20 | 80.26 | 80.26 | 80.26 | -0.52% | - |
| Feb 23, 2026 | 79.85 | 80.68 | 79.85 | 80.68 | 80.68 | 0.54% | - |
| Feb 20, 2026 | 81.25 | 82.02 | 80.25 | 80.25 | 80.25 | 0.11% | - |
| Feb 19, 2026 | 77.80 | 80.16 | 77.26 | 80.16 | 80.16 | 3.86% | - |
| Feb 18, 2026 | 77.68 | 78.05 | 77.18 | 77.18 | 77.18 | -2.59% | - |
| Feb 17, 2026 | 79.63 | 80.34 | 79.23 | 79.23 | 79.23 | -0.21% | - |
| Feb 13, 2026 | 78.68 | 79.40 | 78.15 | 79.40 | 78.78 | 1.57% | - |
| Feb 12, 2026 | 76.60 | 78.17 | 76.59 | 78.17 | 77.56 | 2.42% | - |
| Feb 11, 2026 | 76.22 | 76.57 | 76.21 | 76.32 | 75.72 | 0.39% | - |
| Feb 10, 2026 | 75.09 | 76.02 | 75.08 | 76.02 | 75.42 | 1.60% | - |
| Feb 9, 2026 | 76.04 | 76.10 | 74.82 | 74.82 | 74.23 | -1.11% | - |
| Feb 6, 2026 | 77.44 | 77.62 | 75.66 | 75.66 | 75.07 | -1.37% | 49 |
| Feb 5, 2026 | 76.53 | 76.88 | 76.53 | 76.71 | 76.11 | -0.47% | 112 |
| Feb 4, 2026 | 76.24 | 77.07 | 76.24 | 77.07 | 76.46 | 1.84% | - |
| Feb 3, 2026 | 74.75 | 75.68 | 74.75 | 75.68 | 75.08 | 1.03% | - |
| Feb 2, 2026 | 75.01 | 75.82 | 74.91 | 74.91 | 74.32 | 0.40% | - |
| Jan 30, 2026 | 74.37 | 74.74 | 74.37 | 74.61 | 74.02 | -0.04% | - |
| Jan 29, 2026 | 73.81 | 74.64 | 73.81 | 74.64 | 74.05 | -0.19% | - |
| Jan 28, 2026 | 74.23 | 74.78 | 74.03 | 74.78 | 74.19 | 1.25% | - |
| Jan 27, 2026 | 74.43 | 74.43 | 73.86 | 73.86 | 73.28 | -0.85% | - |
| Jan 26, 2026 | 73.90 | 74.49 | 73.86 | 74.49 | 73.90 | 0.32% | - |
| Jan 23, 2026 | 74.58 | 74.75 | 74.25 | 74.25 | 73.67 | -1.84% | - |
| Jan 22, 2026 | 76.35 | 76.37 | 75.64 | 75.64 | 75.05 | 0.15% | - |
| Jan 21, 2026 | 75.92 | 76.17 | 75.53 | 75.53 | 74.94 | -0.50% | - |
| Jan 20, 2026 | 76.31 | 76.31 | 75.50 | 75.91 | 75.31 | -1.42% | - |
| Jan 19, 2026 | 78.01 | 79.21 | 77.00 | 77.00 | 76.39 | 0.06% | 6 |
| Jan 16, 2026 | 76.59 | 76.95 | 76.20 | 76.95 | 76.34 | 1.10% | - |
| Jan 15, 2026 | 76.05 | 76.28 | 76.05 | 76.11 | 75.51 | 0.65% | - |
| Jan 14, 2026 | 75.12 | 75.62 | 75.11 | 75.62 | 75.03 | 2.15% | - |
| Jan 13, 2026 | 74.39 | 74.45 | 74.03 | 74.03 | 73.45 | -0.11% | - |
| Jan 12, 2026 | 74.62 | 74.66 | 74.11 | 74.11 | 73.53 | -1.36% | - |
| Jan 9, 2026 | 74.92 | 75.13 | 74.92 | 75.13 | 74.54 | -0.13% | - |
| Jan 8, 2026 | 73.79 | 75.23 | 73.79 | 75.23 | 74.64 | 1.29% | - |
| Jan 7, 2026 | 74.93 | 75.02 | 74.27 | 74.27 | 73.69 | 0.03% | - |
| Jan 6, 2026 | 74.02 | 74.25 | 74.02 | 74.25 | 73.67 | 1.78% | - |
| Jan 5, 2026 | 74.65 | 75.06 | 72.95 | 72.95 | 72.38 | -1.63% | - |
| Jan 2, 2026 | 74.84 | 74.89 | 74.16 | 74.16 | 73.58 | -0.74% | - |
| Dec 30, 2025 | 74.60 | 74.72 | 74.60 | 74.71 | 74.12 | -0.27% | - |
| Dec 29, 2025 | 74.27 | 74.91 | 74.24 | 74.91 | 74.32 | 2.38% | - |
| Dec 23, 2025 | 72.78 | 73.17 | 72.65 | 73.17 | 72.59 | 0.49% | - |
| Dec 22, 2025 | 73.11 | 73.11 | 72.43 | 72.81 | 72.24 | -1.38% | - |
| Dec 19, 2025 | 74.59 | 74.74 | 73.83 | 73.83 | 73.25 | -0.51% | - |
| Dec 18, 2025 | 74.28 | 74.43 | 74.21 | 74.21 | 73.63 | 0.41% | - |
| Dec 17, 2025 | 73.20 | 73.91 | 73.11 | 73.91 | 73.33 | 1.99% | - |
| Dec 16, 2025 | 72.57 | 72.76 | 71.30 | 72.47 | 71.90 | 0.44% | - |
| Dec 15, 2025 | 72.44 | 72.44 | 72.15 | 72.15 | 71.58 | -0.14% | - |
| Dec 12, 2025 | 72.10 | 72.54 | 72.10 | 72.25 | 71.68 | - | - |
| Dec 11, 2025 | 71.94 | 72.52 | 71.94 | 72.25 | 71.68 | -0.80% | - |
| Dec 10, 2025 | 73.47 | 73.55 | 72.83 | 72.83 | 72.26 | -1.03% | - |
| Dec 9, 2025 | 73.57 | 74.01 | 73.45 | 73.59 | 73.01 | -0.27% | - |
| Dec 8, 2025 | 74.25 | 74.29 | 73.79 | 73.79 | 73.21 | -1.72% | - |
| Dec 5, 2025 | 74.98 | 75.17 | 74.98 | 75.08 | 74.49 | -0.44% | - |
| Dec 4, 2025 | 75.46 | 75.46 | 75.11 | 75.41 | 74.82 | -1.50% | - |
| Dec 3, 2025 | 76.51 | 76.86 | 76.41 | 76.56 | 75.96 | 0.08% | - |
| Dec 2, 2025 | 76.60 | 76.81 | 76.50 | 76.50 | 75.90 | -1.03% | - |
| Dec 1, 2025 | 78.25 | 78.38 | 77.30 | 77.30 | 76.69 | -1.16% | - |
| Nov 28, 2025 | 78.01 | 78.28 | 77.97 | 78.21 | 77.60 | 0.48% | - |
| Nov 27, 2025 | 77.89 | 77.95 | 77.84 | 77.84 | 77.23 | 0.30% | - |