The Southern Company (SOUT) Price History
Daily open, high, low, close and volume for The Southern Company (SOUT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €76.84 | €76.92 | €76.76 | €76.84 | 0 |
| 2026-10-08 | €76.20 | €76.52 | €75.96 | €75.96 | 0 |
| 2026-10-07 | €76.22 | €76.66 | €76.22 | €76.66 | 0 |
| 2026-10-06 | €74.92 | €75.38 | €74.70 | €75.38 | 0 |
| 2026-10-05 | €75.34 | €75.34 | €74.62 | €75.10 | 0 |
| 2026-10-02 | €74.26 | €74.70 | €74.16 | €74.70 | 0 |
| 2026-10-01 | €73.44 | €73.96 | €73.10 | €73.96 | 0 |
| 2026-09-30 | €73.56 | €73.88 | €73.42 | €73.42 | 0 |
| 2026-09-29 | €72.60 | €72.80 | €72.24 | €72.80 | 0 |
| 2026-09-28 | €72.74 | €73.08 | €72.32 | €72.32 | 0 |
| 2026-09-25 | €73.04 | €73.04 | €72.12 | €72.12 | 0 |
| 2026-09-24 | €73.58 | €73.92 | €73.40 | €73.40 | 0 |
| 2026-09-23 | €74.62 | €74.82 | €73.36 | €73.36 | 0 |
| 2026-09-22 | €74.46 | €74.78 | €74.46 | €74.78 | 0 |
| 2026-09-21 | €75.00 | €75.00 | €74.36 | €74.92 | 0 |
| 2026-09-18 | €75.70 | €75.80 | €74.80 | €74.80 | 0 |
| 2026-09-17 | €75.54 | €75.54 | €75.04 | €75.04 | 0 |
| 2026-09-16 | €74.50 | €75.16 | €74.50 | €75.16 | 0 |
| 2026-09-15 | €75.62 | €75.62 | €74.90 | €74.90 | 0 |
| 2026-09-14 | €75.74 | €76.22 | €75.28 | €75.28 | 0 |
| 2026-09-11 | €75.08 | €76.08 | €75.08 | €75.54 | 0 |
| 2026-09-10 | €76.04 | €76.64 | €75.56 | €75.56 | 0 |
| 2026-09-09 | €76.62 | €76.62 | €75.98 | €75.98 | 3 |
| 2026-09-08 | €75.84 | €76.52 | €75.74 | €76.52 | 0 |
| 2026-09-07 | €75.98 | €75.98 | €75.70 | €75.70 | 0 |
| 2026-09-04 | €76.32 | €76.50 | €76.16 | €76.28 | 0 |
| 2026-09-03 | €76.20 | €76.72 | €75.90 | €76.72 | 0 |
| 2026-09-02 | €76.24 | €76.24 | €75.88 | €75.90 | 0 |
| 2026-09-01 | €76.16 | €76.22 | €75.98 | €76.02 | 0 |
| 2026-08-31 | €76.10 | €76.10 | €75.66 | €75.84 | 0 |
| 2026-08-28 | €76.54 | €76.62 | €76.40 | €76.40 | 0 |
| 2026-08-27 | €77.12 | €77.22 | €75.94 | €75.94 | 0 |
| 2026-08-26 | €77.42 | €77.42 | €77.18 | €77.30 | 0 |
| 2026-08-25 | €76.96 | €77.46 | €76.96 | €77.46 | 0 |
| 2026-08-24 | €76.52 | €76.80 | €76.50 | €76.80 | 0 |
| 2026-08-21 | €78.30 | €78.44 | €77.00 | €77.00 | 0 |
| 2026-08-20 | €79.02 | €79.02 | €78.74 | €78.98 | 0 |
| 2026-08-19 | €79.52 | €79.60 | €78.78 | €78.78 | 0 |
| 2026-08-18 | €79.72 | €80.50 | €79.72 | €79.84 | 0 |
| 2026-08-17 | €79.50 | €79.50 | €79.08 | €79.30 | 0 |
| 2026-08-14 | €80.34 | €80.34 | €80.34 | €80.34 | 0 |
| 2026-08-13 | €80.36 | €80.36 | €80.32 | €80.34 | 0 |
| 2026-08-12 | €79.80 | €79.84 | €79.54 | €79.84 | 0 |
| 2026-08-11 | €79.24 | €79.38 | €79.02 | €79.38 | 0 |
| 2026-08-10 | €80.14 | €80.18 | €79.30 | €79.30 | 0 |
| 2026-08-07 | €80.42 | €80.64 | €79.70 | €80.50 | 0 |
| 2026-08-06 | €80.78 | €81.40 | €80.36 | €80.36 | 0 |
| 2026-08-05 | €81.40 | €81.40 | €79.68 | €79.68 | 0 |
| 2026-08-04 | €81.02 | €81.02 | €79.76 | €80.52 | 0 |
| 2026-08-03 | €82.70 | €82.70 | €80.94 | €81.76 | 118 |
| 2026-07-31 | €81.92 | €82.58 | €81.88 | €82.58 | 0 |
| 2026-07-30 | €85.30 | €85.70 | €81.48 | €81.48 | 110 |
| 2026-07-29 | €85.94 | €85.94 | €84.20 | €85.06 | 0 |
| 2026-07-28 | €85.52 | €85.96 | €85.20 | €85.96 | 0 |
| 2026-07-27 | €85.60 | €85.60 | €85.04 | €85.52 | 0 |
| 2026-07-24 | €84.96 | €85.22 | €84.96 | €85.22 | 0 |
| 2026-07-23 | €83.16 | €84.86 | €83.16 | €84.86 | 0 |
| 2026-07-22 | €82.50 | €83.24 | €82.42 | €83.24 | 0 |
| 2026-07-21 | €82.48 | €82.64 | €81.92 | €81.92 | 0 |
| 2026-07-20 | €83.42 | €83.86 | €83.32 | €83.32 | 0 |
| 2026-07-17 | €84.60 | €85.00 | €84.20 | €84.78 | 43 |
| 2026-07-16 | €82.48 | €83.52 | €82.46 | €83.52 | 0 |
| 2026-07-15 | €84.08 | €84.16 | €83.76 | €83.76 | 0 |
| 2026-07-14 | €84.66 | €84.66 | €84.10 | €84.10 | 0 |
| 2026-07-13 | €84.22 | €84.80 | €83.72 | €84.16 | 218 |
| 2026-07-10 | €83.22 | €83.58 | €83.14 | €83.44 | 146 |
| 2026-07-09 | €84.34 | €84.44 | €83.90 | €83.90 | 118 |
| 2026-07-08 | €85.08 | €85.36 | €84.84 | €85.36 | 840 |
| 2026-07-07 | €84.12 | €85.94 | €83.88 | €85.94 | 352 |
| 2026-07-06 | €85.94 | €86.00 | €84.14 | €84.14 | 352 |
| 2026-07-03 | €85.70 | €85.70 | €85.34 | €85.64 | 0 |
| 2026-07-02 | €83.52 | €84.50 | €83.28 | €84.50 | 0 |
| 2026-07-01 | €83.78 | €84.22 | €83.66 | €83.66 | 0 |
| 2026-06-30 | €84.94 | €85.00 | €84.24 | €84.24 | 0 |
| 2026-06-29 | €85.32 | €85.32 | €84.74 | €85.02 | 0 |
| 2026-06-26 | €85.00 | €85.02 | €84.16 | €85.02 | 0 |
| 2026-06-25 | €84.14 | €84.50 | €84.00 | €84.28 | 0 |
| 2026-06-24 | €84.00 | €84.00 | €83.66 | €83.70 | 0 |
| 2026-06-23 | €82.10 | €83.16 | €82.10 | €83.16 | 0 |
| 2026-06-22 | €81.44 | €81.94 | €81.24 | €81.94 | 1 |
| 2026-06-19 | €81.22 | €81.22 | €80.94 | €80.94 | 0 |
| 2026-06-18 | €80.66 | €81.68 | €80.20 | €81.68 | 0 |
| 2026-06-17 | €81.40 | €81.40 | €80.76 | €80.76 | 0 |
| 2026-06-16 | €80.94 | €81.76 | €80.80 | €81.76 | 0 |
| 2026-06-15 | €80.90 | €80.90 | €80.26 | €80.86 | 0 |
| 2026-06-12 | €80.54 | €81.06 | €80.54 | €81.06 | 0 |
| 2026-06-11 | €81.68 | €82.18 | €81.68 | €81.94 | 0 |
| 2026-06-10 | €80.56 | €81.32 | €79.98 | €81.32 | 0 |
| 2026-06-09 | €79.10 | €80.04 | €79.04 | €80.04 | 0 |
| 2026-06-08 | €80.20 | €80.20 | €79.44 | €79.44 | 0 |
| 2026-06-05 | €78.78 | €80.56 | €78.72 | €80.56 | 0 |
| 2026-06-04 | €77.96 | €78.94 | €77.42 | €77.42 | 0 |
| 2026-06-03 | €77.54 | €79.34 | €77.54 | €79.34 | 130 |
| 2026-06-02 | €76.62 | €77.24 | €76.44 | €77.24 | 0 |
| 2026-06-01 | €78.48 | €78.90 | €77.22 | €77.22 | 0 |
| 2026-05-29 | €79.22 | €79.52 | €78.60 | €78.60 | 0 |
| 2026-05-28 | €80.68 | €80.68 | €79.74 | €79.74 | 0 |
| 2026-05-27 | €80.84 | €81.06 | €80.56 | €80.98 | 0 |
| 2026-05-26 | €81.58 | €81.58 | €81.10 | €81.10 | 0 |
| 2026-05-25 | €81.80 | €81.82 | €81.14 | €81.14 | 0 |
| 2026-05-22 | €80.68 | €81.54 | €80.68 | €81.14 | 0 |
| 2026-05-21 | €80.50 | €81.26 | €80.48 | €81.26 | 0 |
| 2026-05-20 | €81.26 | €81.40 | €80.50 | €80.50 | 0 |
| 2026-05-19 | €80.60 | €81.50 | €80.52 | €81.50 | 0 |
| 2026-05-18 | €78.72 | €79.72 | €78.72 | €79.72 | 0 |
| 2026-05-15 | €79.68 | €79.68 | €79.68 | €79.68 | 0 |
| 2026-05-14 | €79.36 | €79.78 | €79.36 | €79.68 | 0 |
| 2026-05-13 | €79.50 | €80.24 | €79.00 | €79.00 | 4 |
| 2026-05-12 | €79.20 | €79.84 | €79.20 | €79.52 | 0 |
| 2026-05-11 | €78.54 | €78.76 | €78.44 | €78.76 | 0 |
| 2026-05-08 | €78.80 | €78.92 | €78.36 | €78.36 | 0 |
| 2026-05-07 | €79.68 | €79.74 | €78.52 | €78.52 | 0 |
| 2026-05-06 | €82.24 | €82.24 | €79.88 | €79.88 | 0 |
| 2026-05-05 | €82.24 | €82.56 | €81.96 | €81.96 | 0 |
| 2026-05-04 | €82.66 | €82.70 | €81.92 | €82.70 | 0 |
| 2026-04-30 | €79.68 | €81.92 | €79.68 | €81.74 | 157 |
| 2026-04-29 | €81.48 | €81.48 | €80.40 | €80.40 | 0 |
| 2026-04-28 | €80.60 | €81.08 | €80.60 | €81.08 | 0 |
| 2026-04-27 | €79.90 | €80.34 | €79.82 | €80.34 | 0 |
| 2026-04-24 | €80.52 | €81.26 | €80.02 | €80.04 | 41 |
| 2026-04-23 | €78.72 | €79.64 | €78.72 | €79.64 | 0 |
| 2026-04-22 | €78.50 | €78.96 | €78.50 | €78.96 | 0 |
| 2026-04-21 | €79.82 | €80.52 | €78.64 | €78.64 | 0 |
| 2026-04-20 | €81.30 | €81.30 | €79.78 | €80.16 | 88 |
| 2026-04-17 | €80.86 | €80.86 | €79.32 | €79.32 | 0 |
| 2026-04-16 | €80.28 | €80.30 | €80.20 | €80.26 | 0 |
| 2026-04-15 | €81.68 | €81.68 | €80.50 | €80.50 | 0 |
| 2026-04-14 | €81.46 | €81.70 | €81.02 | €81.24 | 0 |
| 2026-04-13 | €83.28 | €83.44 | €82.12 | €82.12 | 0 |
| 2026-04-10 | €83.36 | €83.44 | €82.92 | €83.44 | 0 |
| 2026-04-09 | €83.18 | €84.04 | €82.88 | €84.04 | 0 |
| 2026-04-08 | €83.72 | €83.76 | €82.06 | €82.50 | 0 |
| 2026-04-07 | €84.02 | €84.34 | €83.72 | €84.34 | 0 |
| 2026-04-02 | €84.08 | €84.34 | €83.56 | €84.29 | 0 |
| 2026-04-01 | €83.61 | €83.61 | €82.90 | €82.90 | 0 |
| 2026-03-31 | €85.03 | €85.11 | €82.96 | €82.96 | 0 |
| 2026-03-30 | €83.27 | €84.97 | €83.03 | €84.97 | 0 |
| 2026-03-27 | €82.93 | €83.65 | €82.76 | €83.65 | 0 |
| 2026-03-26 | €81.74 | €82.43 | €81.57 | €82.43 | 0 |
| 2026-03-25 | €81.57 | €81.97 | €81.29 | €81.97 | 0 |
| 2026-03-24 | €80.93 | €81.91 | €80.82 | €81.91 | 0 |
| 2026-03-23 | €80.62 | €81.33 | €80.62 | €81.33 | 0 |
| 2026-03-20 | €83.23 | €83.23 | €81.72 | €81.72 | 0 |
| 2026-03-19 | €84.00 | €84.12 | €83.31 | €83.31 | 0 |
| 2026-03-18 | €85.61 | €85.61 | €84.47 | €84.47 | 0 |
| 2026-03-17 | €86.00 | €86.14 | €86.00 | €86.04 | 0 |
| 2026-03-16 | €86.05 | €86.06 | €85.79 | €85.87 | 0 |
| 2026-03-13 | €85.20 | €86.49 | €85.12 | €86.49 | 0 |
| 2026-03-12 | €83.44 | €85.32 | €83.32 | €85.32 | 0 |
| 2026-03-11 | €82.93 | €82.98 | €82.53 | €82.76 | 0 |
| 2026-03-10 | €83.82 | €83.82 | €82.62 | €83.21 | 0 |
| 2026-03-09 | €82.56 | €83.87 | €82.56 | €83.79 | 0 |
| 2026-03-06 | €83.36 | €83.88 | €82.90 | €82.90 | 0 |
| 2026-03-05 | €83.92 | €83.92 | €83.28 | €83.28 | 0 |
| 2026-03-04 | €83.21 | €83.94 | €83.21 | €83.37 | 0 |
| 2026-03-03 | €83.62 | €83.78 | €82.78 | €82.78 | 0 |
| 2026-03-02 | €83.38 | €83.45 | €83.15 | €83.45 | 0 |
| 2026-02-27 | €81.46 | €82.63 | €81.46 | €82.63 | 0 |
| 2026-02-26 | €81.49 | €81.63 | €80.73 | €81.59 | 0 |
| 2026-02-25 | €81.11 | €81.12 | €80.57 | €80.57 | 0 |
| 2026-02-24 | €81.20 | €81.20 | €80.26 | €80.26 | 0 |
| 2026-02-23 | €79.85 | €80.68 | €79.85 | €80.68 | 0 |
| 2026-02-20 | €81.25 | €82.02 | €80.25 | €80.25 | 0 |
| 2026-02-19 | €77.80 | €80.16 | €77.26 | €80.16 | 0 |
| 2026-02-18 | €77.68 | €78.05 | €77.18 | €77.18 | 0 |
| 2026-02-17 | €79.63 | €80.34 | €79.23 | €79.23 | 0 |
| 2026-02-16 | €79.40 | €79.40 | €79.40 | €79.40 | 0 |
| 2026-02-13 | €78.68 | €79.40 | €78.15 | €79.40 | 0 |
| 2026-02-12 | €76.60 | €78.17 | €76.59 | €78.17 | 0 |
| 2026-02-11 | €76.22 | €76.57 | €76.21 | €76.32 | 0 |
| 2026-02-10 | €75.09 | €76.02 | €75.08 | €76.02 | 0 |
| 2026-02-09 | €76.04 | €76.10 | €74.82 | €74.82 | 0 |
| 2026-02-06 | €77.44 | €77.62 | €75.66 | €75.66 | 49 |
| 2026-02-05 | €76.53 | €76.88 | €76.53 | €76.71 | 112 |
| 2026-02-04 | €76.24 | €77.07 | €76.24 | €77.07 | 0 |
| 2026-02-03 | €74.75 | €75.68 | €74.75 | €75.68 | 0 |
| 2026-02-02 | €75.01 | €75.82 | €74.91 | €74.91 | 0 |
| 2026-01-30 | €74.37 | €74.74 | €74.37 | €74.61 | 0 |
| 2026-01-29 | €73.81 | €74.64 | €73.81 | €74.64 | 0 |
| 2026-01-28 | €74.23 | €74.78 | €74.03 | €74.78 | 0 |
| 2026-01-27 | €74.43 | €74.43 | €73.86 | €73.86 | 0 |
| 2026-01-26 | €73.90 | €74.49 | €73.86 | €74.49 | 0 |
| 2026-01-23 | €74.58 | €74.75 | €74.25 | €74.25 | 0 |
| 2026-01-22 | €76.35 | €76.37 | €75.64 | €75.64 | 0 |
| 2026-01-21 | €75.92 | €76.17 | €75.53 | €75.53 | 0 |
| 2026-01-20 | €76.31 | €76.31 | €75.50 | €75.91 | 0 |
| 2026-01-19 | €78.01 | €79.21 | €77.00 | €77.00 | 6 |
| 2026-01-16 | €76.59 | €76.95 | €76.20 | €76.95 | 0 |
| 2026-01-15 | €76.05 | €76.28 | €76.05 | €76.11 | 0 |
| 2026-01-14 | €75.12 | €75.62 | €75.11 | €75.62 | 0 |
| 2026-01-13 | €74.39 | €74.45 | €74.03 | €74.03 | 0 |
| 2026-01-12 | €74.62 | €74.66 | €74.11 | €74.11 | 0 |
| 2026-01-09 | €74.92 | €75.13 | €74.92 | €75.13 | 0 |
| 2026-01-08 | €73.79 | €75.23 | €73.79 | €75.23 | 0 |
| 2026-01-07 | €74.93 | €75.02 | €74.27 | €74.27 | 0 |
| 2026-01-06 | €74.02 | €74.25 | €74.02 | €74.25 | 0 |
| 2026-01-05 | €74.65 | €75.06 | €72.95 | €72.95 | 0 |
| 2026-01-02 | €74.84 | €74.89 | €74.16 | €74.16 | 0 |
| 2025-12-30 | €74.60 | €74.72 | €74.60 | €74.71 | 0 |
| 2025-12-29 | €74.27 | €74.91 | €74.24 | €74.91 | 0 |
| 2025-12-23 | €72.78 | €73.17 | €72.65 | €73.17 | 0 |
| 2025-12-22 | €73.11 | €73.11 | €72.43 | €72.81 | 0 |
| 2025-12-19 | €74.59 | €74.74 | €73.83 | €73.83 | 0 |
| 2025-12-18 | €74.28 | €74.43 | €74.21 | €74.21 | 0 |
| 2025-12-17 | €73.20 | €73.91 | €73.11 | €73.91 | 0 |
| 2025-12-16 | €72.57 | €72.76 | €71.30 | €72.47 | 0 |
| 2025-12-15 | €72.44 | €72.44 | €72.15 | €72.15 | 0 |
| 2025-12-12 | €72.10 | €72.54 | €72.10 | €72.25 | 0 |
| 2025-12-11 | €71.94 | €72.52 | €71.94 | €72.25 | 0 |
| 2025-12-10 | €73.47 | €73.55 | €72.83 | €72.83 | 0 |
| 2025-12-09 | €73.57 | €74.01 | €73.45 | €73.59 | 0 |
| 2025-12-08 | €74.25 | €74.29 | €73.79 | €73.79 | 0 |
| 2025-12-05 | €74.98 | €75.17 | €74.98 | €75.08 | 0 |
| 2025-12-04 | €75.46 | €75.46 | €75.11 | €75.41 | 0 |
| 2025-12-03 | €76.51 | €76.86 | €76.41 | €76.56 | 0 |
| 2025-12-02 | €76.60 | €76.81 | €76.50 | €76.50 | 0 |
| 2025-12-01 | €78.25 | €78.38 | €77.30 | €77.30 | 0 |
| 2025-11-28 | €78.01 | €78.28 | €77.97 | €78.21 | 0 |
| 2025-11-27 | €77.89 | €77.95 | €77.84 | €77.84 | 0 |
| 2025-11-26 | €77.28 | €77.68 | €77.28 | €77.61 | 0 |
| 2025-11-25 | €77.47 | €77.47 | €76.93 | €76.93 | 0 |
| 2025-11-24 | €77.67 | €77.96 | €77.49 | €77.62 | 0 |
| 2025-11-21 | €76.80 | €77.55 | €76.80 | €77.55 | 0 |
| 2025-11-20 | €77.27 | €77.59 | €77.12 | €77.12 | 0 |
| 2025-11-19 | €78.40 | €78.51 | €77.68 | €77.68 | 0 |
| 2025-11-18 | €78.09 | €78.36 | €78.06 | €78.36 | 0 |
| 2025-11-17 | €77.82 | €77.99 | €77.67 | €77.98 | 0 |
| 2025-11-14 | €79.04 | €79.04 | €79.04 | €79.04 | 0 |
| 2025-11-13 | €79.26 | €79.57 | €79.04 | €79.04 | 0 |
| 2025-11-12 | €78.79 | €78.99 | €78.51 | €78.51 | 0 |
| 2025-11-11 | €78.50 | €78.79 | €78.33 | €78.79 | 0 |
| 2025-11-10 | €78.91 | €79.31 | €78.35 | €78.35 | 0 |
| 2025-11-07 | €78.91 | €79.14 | €78.90 | €78.98 | 0 |
| 2025-11-06 | €79.29 | €79.59 | €78.79 | €79.59 | 0 |
| 2025-11-05 | €80.63 | €80.63 | €79.25 | €80.04 | 0 |
| 2025-11-04 | €80.38 | €81.12 | €80.38 | €81.05 | 0 |
| 2025-11-03 | €81.52 | €81.90 | €80.31 | €80.31 | 0 |
| 2025-10-31 | €82.13 | €82.13 | €81.37 | €81.55 | 0 |
| 2025-10-30 | €80.85 | €82.22 | €80.85 | €81.03 | 0 |
| 2025-10-29 | €80.91 | €80.91 | €79.99 | €79.99 | 0 |
| 2025-10-28 | €82.18 | €82.18 | €80.72 | €80.72 | 0 |
| 2025-10-27 | €82.83 | €82.83 | €81.57 | €81.86 | 0 |
| 2025-10-24 | €82.93 | €83.12 | €82.81 | €82.81 | 0 |
| 2025-10-23 | €84.18 | €84.48 | €83.26 | €83.26 | 0 |
| 2025-10-22 | €83.60 | €84.39 | €83.60 | €84.39 | 0 |
| 2025-10-21 | €84.12 | €84.39 | €83.83 | €83.83 | 0 |
| 2025-10-20 | €83.94 | €84.34 | €83.64 | €83.64 | 0 |
| 2025-10-17 | €84.78 | €84.78 | €83.86 | €84.19 | 0 |
| 2025-10-16 | €85.70 | €85.93 | €85.69 | €85.69 | 0 |
| 2025-10-15 | €86.03 | €86.03 | €85.39 | €85.39 | 0 |
| 2025-10-14 | €85.20 | €85.74 | €84.47 | €85.74 | 0 |
| 2025-10-13 | €84.59 | €85.13 | €84.33 | €84.33 | 0 |
| 2025-10-10 | €83.01 | €84.36 | €82.91 | €84.36 | 0 |
| 2025-10-09 | €82.82 | €83.36 | €82.76 | €83.36 | 0 |