SoftBank Group Corp. (FRA:SFT)
Germany
· Delayed Price · Currency is EUR 104.00
+3.00 (2.97%)
Dec 5, 2025, 6:00 PM CET
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 99.74 | 103.80 | 99.41 | 99.41 | 99.41 | 5.67% | 4,361 |
| Dec 3, 2025 | 92.99 | 94.08 | 90.83 | 94.08 | 94.08 | 6.13% | 1,111 |
| Dec 2, 2025 | 87.61 | 89.98 | 86.64 | 88.65 | 88.65 | -1.94% | 2,843 |
| Dec 1, 2025 | 91.01 | 91.01 | 90.25 | 90.40 | 90.40 | -2.39% | 499 |
| Nov 28, 2025 | 92.60 | 93.34 | 92.31 | 92.61 | 92.61 | -1.89% | 385 |
| Nov 27, 2025 | 92.76 | 95.40 | 92.69 | 94.39 | 94.39 | 2.60% | 1,512 |
| Nov 26, 2025 | 90.89 | 92.90 | 89.96 | 92.00 | 92.00 | 6.65% | 3,962 |
| Nov 25, 2025 | 85.29 | 87.20 | 83.14 | 86.26 | 86.26 | -12.23% | 9,089 |
| Nov 24, 2025 | 95.00 | 98.86 | 94.62 | 98.28 | 98.28 | 1.05% | 3,875 |
| Nov 21, 2025 | 92.65 | 97.26 | 91.31 | 97.26 | 97.26 | -0.79% | 15,752 |
| Nov 20, 2025 | 106.56 | 108.26 | 98.03 | 98.03 | 98.03 | -7.40% | 3,843 |
| Nov 19, 2025 | 104.76 | 108.04 | 103.24 | 105.86 | 105.86 | 2.78% | 1,220 |
| Nov 18, 2025 | 103.16 | 105.00 | 102.12 | 103.00 | 103.00 | -5.61% | 3,416 |
| Nov 17, 2025 | 114.70 | 115.18 | 109.12 | 109.12 | 109.12 | -2.13% | 1,163 |
| Nov 14, 2025 | 109.04 | 112.00 | 104.04 | 111.50 | 111.50 | 1.83% | 4,674 |
| Nov 13, 2025 | 116.64 | 117.62 | 109.00 | 109.50 | 109.50 | -10.51% | 10,002 |
| Nov 12, 2025 | 123.58 | 124.66 | 121.56 | 122.36 | 122.36 | -5.40% | 2,975 |
| Nov 11, 2025 | 135.00 | 135.48 | 126.98 | 129.34 | 129.34 | 4.31% | 12,715 |
| Nov 10, 2025 | 125.74 | 127.00 | 123.06 | 124.00 | 124.00 | 2.89% | 3,315 |
| Nov 7, 2025 | 121.32 | 122.08 | 114.86 | 120.52 | 120.52 | -3.58% | 14,573 |
| Nov 6, 2025 | 132.44 | 132.44 | 125.00 | 125.00 | 125.00 | -7.33% | 3,296 |
| Nov 5, 2025 | 126.80 | 135.98 | 125.88 | 134.88 | 134.88 | -5.45% | 9,233 |
| Nov 4, 2025 | 141.10 | 144.30 | 140.00 | 142.66 | 142.66 | -7.04% | 5,132 |
| Nov 3, 2025 | 153.00 | 153.46 | 150.80 | 153.46 | 153.46 | 1.19% | 4,561 |
| Oct 31, 2025 | 151.06 | 154.04 | 150.00 | 151.66 | 151.66 | 3.09% | 2,751 |
| Oct 30, 2025 | 145.82 | 149.46 | 145.82 | 147.12 | 147.12 | -4.09% | 2,620 |
| Oct 29, 2025 | 154.34 | 156.00 | 152.82 | 153.40 | 153.40 | 2.80% | 1,365 |
| Oct 28, 2025 | 147.00 | 152.16 | 147.00 | 149.22 | 149.22 | 4.23% | 7,149 |
| Oct 27, 2025 | 143.88 | 144.66 | 142.30 | 143.16 | 143.16 | 5.65% | 3,026 |
| Oct 24, 2025 | 134.44 | 136.92 | 133.42 | 135.50 | 135.50 | 4.23% | 1,763 |
| Oct 23, 2025 | 127.80 | 130.00 | 126.52 | 130.00 | 130.00 | 0.48% | 7,730 |
| Oct 22, 2025 | 133.14 | 136.00 | 127.04 | 129.38 | 129.38 | -7.98% | 3,420 |
| Oct 21, 2025 | 141.00 | 143.50 | 139.58 | 140.60 | 140.60 | -3.31% | 1,987 |
| Oct 20, 2025 | 139.06 | 145.42 | 139.06 | 145.42 | 145.42 | 9.73% | 8,971 |
| Oct 17, 2025 | 131.00 | 133.90 | 129.04 | 132.52 | 132.52 | -0.82% | 5,261 |
| Oct 16, 2025 | 134.76 | 135.62 | 132.52 | 133.62 | 133.62 | 6.27% | 3,718 |
| Oct 15, 2025 | 124.64 | 127.02 | 124.52 | 125.74 | 125.74 | 5.22% | 3,106 |
| Oct 14, 2025 | 118.78 | 121.34 | 117.84 | 119.50 | 119.50 | -5.44% | 3,813 |
| Oct 13, 2025 | 117.76 | 126.38 | 117.76 | 126.38 | 126.38 | 6.40% | 2,057 |
| Oct 10, 2025 | 125.82 | 125.82 | 118.00 | 118.78 | 118.78 | -8.49% | 6,307 |
| Oct 9, 2025 | 128.16 | 130.48 | 128.16 | 129.80 | 129.80 | 10.07% | 4,036 |
| Oct 8, 2025 | 116.66 | 117.92 | 115.60 | 117.92 | 117.92 | 0.29% | 5,177 |
| Oct 7, 2025 | 118.46 | 121.68 | 117.58 | 117.58 | 117.58 | -3.95% | 3,564 |
| Oct 6, 2025 | 117.54 | 122.50 | 117.54 | 122.42 | 122.42 | 6.40% | 3,658 |
| Oct 3, 2025 | 115.26 | 116.28 | 115.06 | 115.06 | 115.06 | 2.90% | 1,146 |
| Oct 2, 2025 | 112.16 | 112.80 | 111.46 | 111.82 | 111.82 | 2.17% | 1,263 |
| Oct 1, 2025 | 105.24 | 109.44 | 104.74 | 109.44 | 109.44 | 2.76% | 1,661 |
| Sep 30, 2025 | 107.58 | 107.58 | 105.56 | 106.50 | 106.50 | -3.62% | 4,066 |
| Sep 29, 2025 | 108.04 | 110.50 | 108.04 | 110.50 | 110.50 | 3.41% | 542 |
| Sep 26, 2025 | 108.42 | 108.42 | 106.86 | 106.86 | 106.73 | -3.17% | 1,883 |
| Sep 25, 2025 | 111.10 | 111.84 | 109.36 | 110.36 | 110.23 | 1.56% | 4,789 |
| Sep 24, 2025 | 107.02 | 109.90 | 107.02 | 108.66 | 108.53 | 4.84% | 3,111 |
| Sep 23, 2025 | 103.06 | 105.38 | 102.62 | 103.64 | 103.52 | -1.05% | 1,084 |
| Sep 22, 2025 | 103.36 | 104.74 | 101.66 | 104.74 | 104.62 | 0.19% | 2,596 |
| Sep 19, 2025 | 105.40 | 105.40 | 104.04 | 104.54 | 104.42 | 0.81% | 973 |
| Sep 18, 2025 | 105.22 | 106.28 | 103.70 | 103.70 | 103.58 | 1.15% | 1,185 |
| Sep 17, 2025 | 103.84 | 104.12 | 101.96 | 102.52 | 102.40 | -2.04% | 1,077 |
| Sep 16, 2025 | 105.58 | 105.58 | 104.42 | 104.66 | 104.54 | 0.04% | 4,670 |
| Sep 15, 2025 | 103.42 | 104.74 | 102.88 | 104.62 | 104.50 | 0.65% | 1,680 |
| Sep 12, 2025 | 105.64 | 105.64 | 103.90 | 103.94 | 103.82 | 0.91% | 3,045 |
| Sep 11, 2025 | 103.02 | 104.44 | 102.74 | 103.00 | 102.88 | 7.43% | 11,029 |
| Sep 10, 2025 | 93.24 | 96.38 | 93.24 | 95.88 | 95.77 | 9.59% | 3,128 |
| Sep 9, 2025 | 88.02 | 88.07 | 87.13 | 87.49 | 87.39 | -4.73% | 1,507 |
| Sep 8, 2025 | 91.83 | 92.21 | 91.31 | 91.83 | 91.72 | 2.40% | 146 |
| Sep 5, 2025 | 89.25 | 90.14 | 89.25 | 89.68 | 89.57 | -1.23% | 1,001 |
| Sep 4, 2025 | 89.26 | 90.80 | 88.96 | 90.80 | 90.69 | 6.70% | 1,559 |
| Sep 3, 2025 | 84.20 | 85.10 | 83.05 | 85.10 | 85.00 | -2.70% | 3,520 |
| Sep 2, 2025 | 88.49 | 88.49 | 86.00 | 87.46 | 87.36 | -2.36% | 2,960 |
| Sep 1, 2025 | 90.00 | 90.22 | 89.48 | 89.57 | 89.46 | -2.60% | 609 |
| Aug 29, 2025 | 94.70 | 95.00 | 91.57 | 91.96 | 91.85 | -1.38% | 1,901 |
| Aug 28, 2025 | 92.35 | 93.58 | 92.35 | 93.25 | 93.14 | 4.26% | 3,958 |
| Aug 27, 2025 | 89.52 | 89.57 | 89.39 | 89.44 | 89.33 | -0.11% | 1,154 |
| Aug 26, 2025 | 88.96 | 89.54 | 88.85 | 89.54 | 89.43 | 0.19% | 987 |
| Aug 25, 2025 | 89.20 | 89.46 | 88.61 | 89.37 | 89.26 | -0.28% | 1,277 |
| Aug 22, 2025 | 85.59 | 89.62 | 85.59 | 89.62 | 89.51 | 4.48% | 1,257 |
| Aug 21, 2025 | 84.54 | 85.78 | 83.68 | 85.78 | 85.68 | 0.61% | 11,214 |
| Aug 20, 2025 | 87.00 | 87.00 | 84.60 | 85.26 | 85.16 | -6.54% | 9,887 |
| Aug 19, 2025 | 93.20 | 94.04 | 90.69 | 91.23 | 91.12 | -7.71% | 5,106 |
| Aug 18, 2025 | 97.23 | 99.00 | 96.38 | 98.85 | 98.73 | 3.88% | 9,992 |
| Aug 15, 2025 | 95.83 | 96.59 | 94.54 | 95.16 | 95.05 | 5.73% | 5,316 |
| Aug 14, 2025 | 90.34 | 90.70 | 89.04 | 90.00 | 89.89 | 6.67% | 4,330 |
| Aug 13, 2025 | 85.65 | 86.60 | 84.12 | 84.37 | 84.27 | -2.12% | 2,640 |
| Aug 12, 2025 | 84.31 | 87.27 | 84.31 | 86.20 | 86.10 | 5.56% | 5,880 |
| Aug 11, 2025 | 80.86 | 81.97 | 80.00 | 81.66 | 81.56 | -0.18% | 3,384 |
| Aug 8, 2025 | 80.40 | 81.81 | 79.38 | 81.81 | 81.71 | 8.65% | 10,939 |
| Aug 7, 2025 | 72.08 | 75.54 | 72.08 | 75.30 | 75.21 | 3.31% | 3,011 |
| Aug 6, 2025 | 72.33 | 72.89 | 71.45 | 72.89 | 72.80 | 5.56% | 3,227 |
| Aug 5, 2025 | 69.73 | 69.99 | 68.45 | 69.05 | 68.97 | 0.95% | 2,099 |
| Aug 4, 2025 | 67.56 | 68.40 | 67.56 | 68.40 | 68.32 | 4.01% | 870 |
| Aug 1, 2025 | 66.86 | 67.24 | 64.70 | 65.76 | 65.68 | -1.41% | 2,681 |
| Jul 31, 2025 | 69.80 | 70.12 | 66.24 | 66.70 | 66.62 | -1.61% | 3,192 |
| Jul 30, 2025 | 66.99 | 68.07 | 66.54 | 67.79 | 67.71 | 0.64% | 1,477 |
| Jul 29, 2025 | 66.89 | 67.75 | 66.81 | 67.36 | 67.28 | 0.16% | 1,330 |
| Jul 28, 2025 | 67.30 | 67.98 | 66.56 | 67.25 | 67.17 | -4.61% | 3,032 |
| Jul 25, 2025 | 70.94 | 70.94 | 69.25 | 70.50 | 70.42 | 0.71% | 1,535 |
| Jul 24, 2025 | 70.20 | 70.37 | 69.55 | 70.00 | 69.92 | 1.30% | 3,716 |
| Jul 23, 2025 | 68.57 | 69.10 | 68.13 | 69.10 | 69.02 | 5.97% | 3,887 |
| Jul 22, 2025 | 66.25 | 66.89 | 65.21 | 65.21 | 65.13 | -0.56% | 5,080 |
| Jul 21, 2025 | 64.47 | 65.72 | 64.47 | 65.58 | 65.50 | 2.15% | 3,167 |
| Jul 18, 2025 | 64.48 | 65.00 | 64.10 | 64.20 | 64.12 | 2.97% | 8,186 |