SoFi Technologies, Inc. (BIT:1SOFI)
Italy
· Delayed Price · Currency is EUR 23.66
-1.32 (-5.28%)
At close: Dec 5, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.90 | 24.18 | 23.27 | 23.66 | 23.66 | -5.28% | 12,767 |
| Dec 4, 2025 | 25.01 | 25.01 | 24.79 | 24.98 | 24.98 | -1.11% | 600 |
| Dec 3, 2025 | 25.55 | 25.55 | 25.09 | 25.26 | 25.26 | -1.14% | 381 |
| Dec 2, 2025 | 25.22 | 25.76 | 24.93 | 25.55 | 25.55 | 0.81% | 1,700 |
| Dec 1, 2025 | 24.78 | 25.30 | 24.78 | 25.35 | 25.35 | -0.02% | 52 |
| Nov 28, 2025 | 24.83 | 25.35 | 24.77 | 25.35 | 25.35 | 2.92% | 706 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.80 | 24.63 | 24.63 | -0.53% | 4 |
| Nov 26, 2025 | 24.72 | 24.84 | 24.13 | 24.76 | 24.76 | 4.63% | 2,102 |
| Nov 25, 2025 | 23.46 | 23.59 | 23.26 | 23.67 | 23.67 | 1.98% | 1,626 |
| Nov 24, 2025 | 23.06 | 23.22 | 22.41 | 23.21 | 23.21 | 9.35% | 2,090 |
| Nov 21, 2025 | 21.06 | 21.75 | 20.51 | 21.22 | 21.22 | -9.49% | 6,738 |
| Nov 20, 2025 | 24.09 | 24.73 | 23.87 | 23.45 | 23.45 | 3.97% | 1,267 |
| Nov 19, 2025 | 22.49 | 22.94 | 22.49 | 22.55 | 22.55 | -1.87% | 890 |
| Nov 18, 2025 | 22.63 | 23.07 | 22.48 | 22.98 | 22.98 | -2.73% | 2,047 |
| Nov 17, 2025 | 24.38 | 24.46 | 23.49 | 23.63 | 23.63 | -5.12% | 4,759 |
| Nov 14, 2025 | 24.06 | 24.85 | 23.07 | 24.90 | 24.90 | -1.11% | 3,018 |
| Nov 13, 2025 | 27.84 | 27.94 | 24.98 | 25.18 | 25.18 | -7.05% | 6,620 |
| Nov 12, 2025 | 27.16 | 28.11 | 26.48 | 27.09 | 27.09 | 4.53% | 12,276 |
| Nov 11, 2025 | 26.15 | 26.59 | 25.92 | 25.92 | 25.92 | 1.25% | 4,238 |
| Nov 10, 2025 | 25.71 | 26.00 | 24.81 | 25.60 | 25.60 | 13.63% | 7,989 |
| Nov 7, 2025 | 24.07 | 24.07 | 22.39 | 22.53 | 22.53 | -8.06% | 2,442 |
| Nov 6, 2025 | 25.84 | 26.34 | 24.64 | 24.50 | 24.50 | -5.26% | 5,643 |
| Nov 5, 2025 | 25.34 | 26.02 | 25.34 | 25.86 | 25.86 | -1.58% | 3,740 |
| Nov 4, 2025 | 26.11 | 26.75 | 25.25 | 26.28 | 26.28 | 0.31% | 6,104 |
| Nov 3, 2025 | 26.24 | 26.35 | 25.75 | 26.20 | 26.20 | 4.24% | 4,550 |
| Oct 31, 2025 | 25.62 | 25.62 | 25.11 | 25.13 | 25.13 | -1.91% | 2,538 |
| Oct 30, 2025 | 27.92 | 27.92 | 25.49 | 25.62 | 25.62 | -3.76% | 2,786 |
| Oct 29, 2025 | 27.26 | 27.30 | 26.11 | 26.62 | 26.62 | 2.25% | 6,772 |
| Oct 28, 2025 | 26.40 | 27.00 | 24.90 | 26.04 | 26.04 | 1.48% | 6,032 |
| Oct 27, 2025 | 25.88 | 25.97 | 25.50 | 25.66 | 25.66 | 2.60% | 3,904 |
| Oct 24, 2025 | 23.78 | 25.49 | 23.78 | 25.01 | 25.01 | 3.31% | 1,460 |
| Oct 23, 2025 | 24.35 | 24.35 | 23.47 | 24.21 | 24.21 | 4.99% | 92 |
| Oct 22, 2025 | 24.70 | 24.70 | 23.53 | 23.06 | 23.06 | -6.89% | 150 |
| Oct 21, 2025 | 24.79 | 25.21 | 24.34 | 24.76 | 24.76 | 2.19% | 3,712 |
| Oct 20, 2025 | 23.28 | 24.23 | 23.26 | 24.23 | 24.23 | 7.59% | 1,318 |
| Oct 17, 2025 | 21.65 | 23.02 | 21.65 | 22.52 | 22.52 | -4.78% | 2,233 |
| Oct 16, 2025 | 24.19 | 24.19 | 23.70 | 23.65 | 23.65 | -3.80% | 320 |
| Oct 15, 2025 | 24.21 | 24.55 | 24.21 | 24.59 | 24.59 | 5.95% | 1,110 |
| Oct 14, 2025 | 22.91 | 23.00 | 22.79 | 23.21 | 23.21 | 0.52% | 363 |
| Oct 13, 2025 | 23.63 | 24.57 | 23.13 | 23.09 | 23.09 | -3.71% | 2,018 |
| Oct 10, 2025 | 24.68 | 25.53 | 24.66 | 23.98 | 23.98 | -1.92% | 5,346 |
| Oct 9, 2025 | 24.01 | 24.10 | 24.01 | 24.45 | 24.45 | 0.12% | 1,799 |
| Oct 8, 2025 | 24.80 | 24.80 | 23.82 | 24.42 | 24.42 | 4.38% | 654 |
| Oct 7, 2025 | 22.88 | 24.58 | 22.88 | 23.39 | 23.39 | 3.11% | 7,041 |
| Oct 6, 2025 | 22.66 | 22.72 | 22.05 | 22.69 | 22.69 | 4.66% | 3,643 |
| Oct 3, 2025 | 22.31 | 22.31 | 21.60 | 21.68 | 21.68 | -1.12% | 1,065 |
| Oct 2, 2025 | 22.31 | 22.43 | 22.31 | 21.92 | 21.92 | -2.84% | 1,176 |
| Oct 1, 2025 | 21.77 | 23.09 | 21.77 | 22.56 | 22.56 | 1.01% | 2,946 |
| Sep 30, 2025 | 23.53 | 23.53 | 21.98 | 22.34 | 22.34 | -4.35% | 2,176 |
| Sep 29, 2025 | 24.23 | 24.75 | 23.27 | 23.35 | 23.35 | -2.01% | 2,020 |
| Sep 26, 2025 | 23.95 | 24.51 | 23.82 | 23.83 | 23.83 | -1.85% | 809 |
| Sep 25, 2025 | 23.65 | 24.46 | 23.34 | 24.28 | 24.28 | -2.45% | 1,604 |
| Sep 24, 2025 | 24.93 | 25.68 | 24.60 | 24.89 | 24.89 | -1.74% | 3,328 |
| Sep 23, 2025 | 25.40 | 26.50 | 25.30 | 25.33 | 25.33 | -1.15% | 2,575 |
| Sep 22, 2025 | 25.12 | 25.58 | 24.77 | 25.63 | 25.63 | 3.45% | 1,487 |
| Sep 19, 2025 | 24.51 | 24.98 | 23.31 | 24.77 | 24.77 | 5.29% | 5,491 |
| Sep 18, 2025 | 23.29 | 23.46 | 23.22 | 23.53 | 23.53 | 3.11% | 2,491 |
| Sep 17, 2025 | 22.90 | 22.97 | 22.70 | 22.82 | 22.82 | 0.80% | 1,909 |
| Sep 16, 2025 | 23.76 | 23.81 | 22.64 | 22.64 | 22.64 | -1.91% | 2,449 |
| Sep 15, 2025 | 22.89 | 23.40 | 22.88 | 23.08 | 23.08 | 3.64% | 3,415 |
| Sep 12, 2025 | 22.27 | 22.27 | 21.23 | 22.27 | 22.27 | -0.56% | 304 |
| Sep 11, 2025 | 21.93 | 22.20 | 21.89 | 22.39 | 22.39 | 1.34% | 2,541 |
| Sep 10, 2025 | 22.16 | 22.46 | 22.16 | 22.10 | 22.10 | 0.36% | 179 |
| Sep 9, 2025 | 21.93 | 21.93 | 21.93 | 22.02 | 22.02 | 0.41% | 10 |
| Sep 8, 2025 | 22.90 | 22.90 | 20.72 | 21.93 | 21.93 | 5.31% | 4,238 |
| Sep 5, 2025 | 21.82 | 21.90 | 20.71 | 20.82 | 20.82 | -0.93% | 3,060 |
| Sep 4, 2025 | 20.91 | 21.02 | 20.91 | 21.02 | 21.02 | -1.18% | 84 |
| Sep 3, 2025 | 21.58 | 21.58 | 21.32 | 21.27 | 21.27 | -0.61% | 365 |
| Sep 2, 2025 | 21.69 | 21.74 | 20.97 | 21.40 | 21.40 | -0.97% | 989 |
| Sep 1, 2025 | 20.71 | 22.78 | 20.71 | 21.61 | 21.61 | -0.07% | 91 |
| Aug 29, 2025 | 22.25 | 22.25 | 22.21 | 21.62 | 21.62 | -2.74% | 84 |
| Aug 28, 2025 | 21.43 | 22.23 | 21.43 | 22.23 | 22.23 | 2.21% | 147 |
| Aug 27, 2025 | 22.38 | 22.38 | 21.75 | 21.75 | 21.75 | -2.68% | 5,033 |
| Aug 26, 2025 | 22.50 | 22.64 | 22.36 | 22.35 | 22.35 | -0.47% | 990 |
| Aug 25, 2025 | 21.59 | 22.51 | 20.31 | 22.46 | 22.46 | 5.10% | 1,450 |
| Aug 22, 2025 | 20.04 | 21.37 | 19.99 | 21.37 | 21.37 | 7.97% | 225 |
| Aug 21, 2025 | 20.33 | 20.33 | 19.40 | 19.79 | 19.79 | 4.05% | 131 |
| Aug 20, 2025 | 19.26 | 19.47 | 18.30 | 19.02 | 19.02 | -5.48% | 1,133 |
| Aug 19, 2025 | 20.82 | 21.11 | 20.01 | 20.12 | 20.12 | -1.54% | 3,166 |
| Aug 18, 2025 | 20.26 | 20.44 | 20.15 | 20.44 | 20.44 | 3.56% | 572 |
| Aug 14, 2025 | 20.47 | 20.47 | 19.82 | 19.73 | 19.73 | -0.66% | 2,601 |
| Aug 13, 2025 | 20.60 | 20.64 | 20.04 | 19.86 | 19.86 | -0.47% | 1,247 |
| Aug 12, 2025 | 19.45 | 20.09 | 19.41 | 19.96 | 19.96 | 0.76% | 1,937 |
| Aug 11, 2025 | 19.00 | 19.89 | 19.00 | 19.81 | 19.81 | 4.65% | 1,233 |
| Aug 8, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - | - |
| Aug 7, 2025 | 18.59 | 18.79 | 18.59 | 18.93 | 18.93 | 3.44% | 701 |
| Aug 6, 2025 | 17.68 | 18.50 | 17.68 | 18.30 | 18.30 | -1.74% | 3,553 |
| Aug 5, 2025 | 19.82 | 19.82 | 18.76 | 18.62 | 18.62 | 1.29% | 659 |
| Aug 4, 2025 | 18.73 | 18.78 | 18.62 | 18.38 | 18.38 | 0.16% | 1,168 |
| Aug 1, 2025 | 17.88 | 18.65 | 17.88 | 18.35 | 18.35 | -8.32% | 1,485 |
| Jul 31, 2025 | 20.04 | 20.57 | 19.71 | 20.02 | 20.02 | 6.82% | 4,091 |
| Jul 30, 2025 | 18.40 | 18.82 | 17.81 | 18.74 | 18.74 | -11.05% | 5,163 |
| Jul 29, 2025 | 18.75 | 21.25 | 18.13 | 21.07 | 21.07 | 17.22% | 2,044 |
| Jul 28, 2025 | 18.29 | 18.29 | 18.12 | 17.97 | 17.97 | -0.62% | 115 |
| Jul 25, 2025 | 18.36 | 18.36 | 18.28 | 18.09 | 18.09 | -1.08% | 104 |
| Jul 24, 2025 | 18.47 | 18.47 | 18.38 | 18.28 | 18.28 | 1.12% | 206 |
| Jul 23, 2025 | 17.94 | 17.94 | 17.94 | 18.08 | 18.08 | 2.26% | 88 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.54 | 17.68 | 17.68 | -4.29% | 888 |
| Jul 21, 2025 | 19.03 | 19.03 | 18.50 | 18.47 | 18.47 | -0.68% | 1,672 |
| Jul 18, 2025 | 19.14 | 19.20 | 18.83 | 18.60 | 18.60 | -0.55% | 840 |