SoFi Technologies, Inc. (FRA:6B0)
Germany
· Delayed Price · Currency is EUR 25.67
+0.14 (0.57%)
At close: Dec 3, 2025
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.85 | 24.04 | 23.18 | 23.76 | 23.76 | -5.86% | 3,849 |
| Dec 4, 2025 | 24.88 | 25.24 | 24.80 | 25.24 | 25.24 | -1.68% | 1,160 |
| Dec 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.57% | 50 |
| Dec 2, 2025 | 24.88 | 25.90 | 24.76 | 25.52 | 25.52 | 0.85% | 12,027 |
| Dec 1, 2025 | 24.77 | 25.31 | 24.77 | 25.31 | 25.31 | 1.46% | 2,911 |
| Nov 28, 2025 | 24.74 | 24.94 | 24.74 | 24.94 | 24.94 | 0.75% | 25 |
| Nov 27, 2025 | 24.49 | 24.76 | 24.49 | 24.76 | 24.76 | -1.06% | 251 |
| Nov 26, 2025 | 24.48 | 25.13 | 24.48 | 25.02 | 25.02 | 2.12% | 1,980 |
| Nov 25, 2025 | 23.49 | 24.50 | 23.20 | 24.50 | 24.50 | 3.99% | 12,435 |
| Nov 24, 2025 | 22.10 | 23.56 | 21.73 | 23.56 | 23.56 | 6.95% | 2,714 |
| Nov 21, 2025 | 21.15 | 22.03 | 20.75 | 22.03 | 22.03 | 2.56% | 10,921 |
| Nov 20, 2025 | 23.90 | 24.60 | 21.48 | 21.48 | 21.48 | -4.53% | 11,005 |
| Nov 19, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | -2.56% | 340 |
| Nov 18, 2025 | 22.51 | 23.09 | 22.35 | 23.09 | 23.09 | -0.30% | 2,200 |
| Nov 17, 2025 | 24.58 | 24.58 | 23.16 | 23.16 | 23.16 | -6.61% | 3,600 |
| Nov 14, 2025 | 24.11 | 24.95 | 22.80 | 24.80 | 24.80 | 0.28% | 12,121 |
| Nov 13, 2025 | 27.91 | 28.10 | 24.32 | 24.73 | 24.73 | -9.60% | 2,941 |
| Nov 12, 2025 | 26.71 | 27.59 | 26.71 | 27.36 | 27.36 | 3.13% | 1,913 |
| Nov 11, 2025 | 26.24 | 26.53 | 25.99 | 26.53 | 26.53 | -0.28% | 301 |
| Nov 10, 2025 | 25.04 | 26.67 | 24.91 | 26.60 | 26.60 | 10.56% | 2,782 |
| Nov 7, 2025 | 23.81 | 24.27 | 22.43 | 24.06 | 24.06 | 1.86% | 5,023 |
| Nov 6, 2025 | 26.18 | 26.25 | 23.50 | 23.62 | 23.62 | -9.50% | 2,546 |
| Nov 5, 2025 | 25.37 | 26.10 | 25.37 | 26.10 | 26.10 | -0.02% | 2,515 |
| Nov 4, 2025 | 25.87 | 26.66 | 25.57 | 26.11 | 26.11 | -2.63% | 1,349 |
| Nov 3, 2025 | 25.90 | 26.81 | 25.64 | 26.81 | 26.81 | 7.13% | 4,017 |
| Oct 31, 2025 | 25.57 | 25.67 | 24.90 | 25.03 | 25.03 | -0.34% | 946 |
| Oct 30, 2025 | 26.10 | 26.62 | 25.11 | 25.11 | 25.11 | -5.96% | 6,135 |
| Oct 29, 2025 | 27.25 | 27.70 | 26.52 | 26.70 | 26.70 | -1.39% | 14,082 |
| Oct 28, 2025 | 26.47 | 27.30 | 25.15 | 27.08 | 27.08 | 5.35% | 16,073 |
| Oct 27, 2025 | 25.90 | 26.08 | 25.39 | 25.70 | 25.70 | 2.09% | 5,014 |
| Oct 24, 2025 | 24.22 | 25.29 | 24.22 | 25.18 | 25.18 | 5.80% | 2,861 |
| Oct 23, 2025 | 23.49 | 23.99 | 23.49 | 23.80 | 23.80 | 0.74% | 4,250 |
| Oct 22, 2025 | 24.51 | 24.78 | 22.80 | 23.62 | 23.62 | -5.03% | 7,878 |
| Oct 21, 2025 | 25.00 | 25.00 | 24.32 | 24.87 | 24.87 | 0.99% | 1,115 |
| Oct 20, 2025 | 23.02 | 24.63 | 23.02 | 24.63 | 24.63 | 7.37% | 611 |
| Oct 17, 2025 | 22.50 | 22.94 | 21.50 | 22.94 | 22.94 | -1.59% | 10,725 |
| Oct 16, 2025 | 24.23 | 24.23 | 23.31 | 23.31 | 23.31 | -2.75% | 70 |
| Oct 15, 2025 | 24.29 | 24.97 | 23.97 | 23.97 | 23.97 | -0.04% | 1,169 |
| Oct 14, 2025 | 23.00 | 23.98 | 22.60 | 23.98 | 23.98 | 1.29% | 855 |
| Oct 13, 2025 | 23.55 | 24.00 | 23.22 | 23.67 | 23.67 | 1.59% | 5,620 |
| Oct 10, 2025 | 24.65 | 25.20 | 23.30 | 23.30 | 23.30 | -4.98% | 4,747 |
| Oct 9, 2025 | 23.99 | 24.52 | 23.99 | 24.52 | 24.52 | 1.43% | 1,670 |
| Oct 8, 2025 | 24.03 | 24.88 | 24.03 | 24.18 | 24.18 | 1.11% | 11,952 |
| Oct 7, 2025 | 22.57 | 24.20 | 22.57 | 23.91 | 23.91 | 7.87% | 3,757 |
| Oct 6, 2025 | 21.61 | 22.26 | 21.61 | 22.17 | 22.17 | 2.17% | 4,123 |
| Oct 3, 2025 | 22.33 | 22.44 | 21.70 | 21.70 | 21.70 | -1.97% | 9,648 |
| Oct 2, 2025 | 22.50 | 22.50 | 21.87 | 22.13 | 22.13 | 0.61% | 1,825 |
| Oct 1, 2025 | 22.00 | 22.85 | 22.00 | 22.00 | 22.00 | - | 5,904 |
| Sep 30, 2025 | 23.46 | 23.64 | 22.00 | 22.00 | 22.00 | -7.47% | 3,925 |
| Sep 29, 2025 | 24.01 | 24.37 | 23.77 | 23.77 | 23.77 | 0.55% | 995 |
| Sep 26, 2025 | 23.78 | 24.13 | 23.64 | 23.64 | 23.64 | -2.46% | 1,293 |
| Sep 25, 2025 | 24.21 | 24.55 | 23.45 | 24.24 | 24.24 | 0.56% | 962 |
| Sep 24, 2025 | 24.61 | 24.63 | 24.10 | 24.10 | 24.10 | -4.76% | 897 |
| Sep 23, 2025 | 25.51 | 25.53 | 25.10 | 25.31 | 25.31 | -1.04% | 391 |
| Sep 22, 2025 | 25.61 | 25.61 | 25.02 | 25.57 | 25.57 | 2.24% | 1,835 |
| Sep 19, 2025 | 23.96 | 25.15 | 23.85 | 25.01 | 25.01 | 4.51% | 11,769 |
| Sep 18, 2025 | 23.21 | 24.10 | 23.20 | 23.93 | 23.93 | 7.70% | 3,685 |
| Sep 17, 2025 | 23.01 | 23.01 | 22.22 | 22.22 | 22.22 | -3.85% | 1,776 |
| Sep 16, 2025 | 23.84 | 23.84 | 22.75 | 23.11 | 23.11 | -1.93% | 4,426 |
| Sep 15, 2025 | 22.72 | 23.57 | 22.66 | 23.57 | 23.57 | 6.22% | 1,493 |
| Sep 12, 2025 | 22.23 | 22.32 | 22.19 | 22.19 | 22.19 | -0.63% | 1,070 |
| Sep 11, 2025 | 21.73 | 22.33 | 21.73 | 22.33 | 22.33 | 2.24% | 2,100 |
| Sep 10, 2025 | 22.20 | 22.39 | 21.84 | 21.84 | 21.84 | -2.02% | 1,187 |
| Sep 9, 2025 | 22.12 | 22.29 | 21.93 | 22.29 | 22.29 | 0.91% | 7,609 |
| Sep 8, 2025 | 21.77 | 22.12 | 21.77 | 22.09 | 22.09 | 5.02% | 3,975 |
| Sep 5, 2025 | 21.66 | 22.06 | 21.03 | 21.03 | 21.03 | -3.31% | 2,659 |
| Sep 4, 2025 | 20.91 | 21.75 | 20.91 | 21.75 | 21.75 | 0.39% | 2,649 |
| Sep 3, 2025 | 21.23 | 21.67 | 21.23 | 21.67 | 21.67 | 1.90% | 200 |
| Sep 2, 2025 | 21.64 | 21.88 | 20.99 | 21.26 | 21.26 | -2.19% | 1,619 |
| Sep 1, 2025 | 21.53 | 21.74 | 21.53 | 21.74 | 21.74 | -0.78% | 675 |
| Aug 29, 2025 | 22.24 | 22.64 | 21.91 | 21.91 | 21.91 | -0.48% | 2,240 |
| Aug 28, 2025 | 21.19 | 22.02 | 21.19 | 22.01 | 22.01 | 1.66% | 480 |
| Aug 27, 2025 | 21.97 | 22.13 | 21.65 | 21.65 | 21.65 | -3.84% | 200 |
| Aug 26, 2025 | 22.30 | 22.60 | 22.30 | 22.52 | 22.52 | -0.64% | 1,167 |
| Aug 25, 2025 | 21.84 | 22.66 | 21.47 | 22.66 | 22.66 | 5.35% | 3,159 |
| Aug 22, 2025 | 20.03 | 21.51 | 19.93 | 21.51 | 21.51 | 7.12% | 891 |
| Aug 21, 2025 | 19.44 | 20.08 | 19.44 | 20.08 | 20.08 | 8.95% | 1,804 |
| Aug 20, 2025 | 19.02 | 19.50 | 18.43 | 18.43 | 18.43 | -6.71% | 611 |
| Aug 19, 2025 | 20.61 | 20.82 | 19.76 | 19.76 | 19.76 | -3.11% | 11,190 |
| Aug 18, 2025 | 20.27 | 20.43 | 20.10 | 20.39 | 20.39 | 5.10% | 7,550 |
| Aug 15, 2025 | 19.97 | 19.97 | 19.40 | 19.40 | 19.40 | -3.00% | 1,670 |
| Aug 14, 2025 | 20.48 | 20.58 | 20.00 | 20.00 | 20.00 | 0.20% | 5,450 |
| Aug 13, 2025 | 20.55 | 20.74 | 19.90 | 19.96 | 19.96 | -1.67% | 1,290 |
| Aug 12, 2025 | 19.36 | 20.30 | 19.26 | 20.30 | 20.30 | 3.97% | 12,835 |
| Aug 11, 2025 | 19.17 | 19.75 | 19.01 | 19.52 | 19.52 | 2.77% | 1,011 |
| Aug 8, 2025 | 18.96 | 19.29 | 18.96 | 19.00 | 19.00 | -0.54% | 1,454 |
| Aug 7, 2025 | 18.38 | 19.18 | 18.38 | 19.10 | 19.10 | 3.48% | 1,900 |
| Aug 6, 2025 | 18.42 | 18.46 | 18.29 | 18.46 | 18.46 | -2.84% | 224 |
| Aug 5, 2025 | 18.93 | 19.30 | 18.93 | 19.00 | 19.00 | 0.39% | 4,264 |
| Aug 4, 2025 | 18.06 | 18.93 | 18.06 | 18.93 | 18.93 | 2.30% | 4,387 |
| Aug 1, 2025 | 19.43 | 19.54 | 17.99 | 18.50 | 18.50 | -7.31% | 9,924 |
| Jul 31, 2025 | 19.70 | 20.66 | 19.68 | 19.96 | 19.96 | 5.50% | 6,442 |
| Jul 30, 2025 | 18.27 | 19.09 | 17.82 | 18.92 | 18.92 | -5.40% | 11,214 |
| Jul 29, 2025 | 18.01 | 21.39 | 18.01 | 20.00 | 20.00 | 11.35% | 6,405 |
| Jul 28, 2025 | 18.25 | 18.25 | 17.91 | 17.96 | 17.96 | -1.18% | 1,626 |
| Jul 25, 2025 | 18.30 | 18.41 | 18.18 | 18.18 | 18.18 | -0.11% | 410 |
| Jul 24, 2025 | 18.44 | 18.65 | 18.20 | 18.20 | 18.20 | 1.09% | 2,525 |
| Jul 23, 2025 | 18.00 | 18.26 | 18.00 | 18.00 | 18.00 | 1.26% | 57 |
| Jul 22, 2025 | 17.72 | 17.90 | 17.00 | 17.78 | 17.78 | -3.72% | 3,434 |
| Jul 21, 2025 | 18.70 | 19.10 | 18.46 | 18.46 | 18.46 | -0.65% | 1,000 |