SoftBank Group Corp. (FRA:SFTU)
Germany
· Delayed Price · Currency is EUR 53.50
+3.50 (7.00%)
At close: Dec 5, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 54.00 | 52.50 | 53.50 | 53.50 | 7.00% | 142 |
| Dec 4, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6.84% | 66 |
| Dec 3, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 8.84% | 90 |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.70% | - |
| Dec 1, 2025 | 43.60 | 45.60 | 43.60 | 45.60 | 45.60 | -1.72% | 45 |
| Nov 28, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | - | 7 |
| Nov 27, 2025 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | 4.04% | 25 |
| Nov 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 5.69% | - |
| Nov 25, 2025 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | -14.57% | 65 |
| Nov 24, 2025 | 47.20 | 49.40 | 47.20 | 49.40 | 49.40 | 9.78% | 2,182 |
| Nov 21, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -10.00% | 125 |
| Nov 20, 2025 | 52.00 | 54.50 | 50.00 | 50.00 | 50.00 | -5.66% | 251 |
| Nov 19, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 15 |
| Nov 18, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -4.59% | 258 |
| Nov 17, 2025 | 56.00 | 58.00 | 54.50 | 54.50 | 54.50 | 1.87% | 179 |
| Nov 14, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | 26 |
| Nov 13, 2025 | 59.50 | 59.50 | 54.50 | 54.50 | 54.50 | -10.66% | 528 |
| Nov 12, 2025 | 62.00 | 62.00 | 58.00 | 61.00 | 61.00 | -5.43% | 2,154 |
| Nov 11, 2025 | 67.50 | 67.50 | 63.50 | 64.50 | 64.50 | 4.88% | 499 |
| Nov 10, 2025 | 62.00 | 64.00 | 61.50 | 61.50 | 61.50 | - | 451 |
| Nov 7, 2025 | 61.00 | 61.50 | 58.00 | 61.50 | 61.50 | -4.65% | 576 |
| Nov 6, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.73% | 148 |
| Nov 5, 2025 | 64.50 | 67.00 | 62.00 | 67.00 | 67.00 | -6.94% | 194 |
| Nov 4, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | -5.88% | 226 |
| Nov 3, 2025 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | -0.65% | 1,940 |
| Oct 31, 2025 | 76.00 | 77.50 | 76.00 | 77.00 | 77.00 | 4.76% | 70 |
| Oct 30, 2025 | 73.50 | 74.50 | 73.50 | 73.50 | 73.50 | -5.16% | 63 |
| Oct 29, 2025 | 77.50 | 79.50 | 77.50 | 77.50 | 77.50 | 3.33% | 92 |
| Oct 28, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 3.45% | 205 |
| Oct 27, 2025 | 71.50 | 73.50 | 70.50 | 72.50 | 72.50 | 6.62% | 331 |
| Oct 24, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 6.25% | 206 |
| Oct 23, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -1.54% | 5 |
| Oct 22, 2025 | 66.50 | 67.50 | 65.00 | 65.00 | 65.00 | -8.45% | 148 |
| Oct 21, 2025 | 69.50 | 72.00 | 69.50 | 71.00 | 71.00 | - | 1,573 |
| Oct 20, 2025 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 8.40% | 225 |
| Oct 17, 2025 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | -2.24% | 70 |
| Oct 16, 2025 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | 6.35% | 565 |
| Oct 15, 2025 | 63.50 | 63.50 | 62.00 | 63.00 | 63.00 | 5.88% | 125 |
| Oct 14, 2025 | 60.00 | 60.00 | 58.50 | 59.50 | 59.50 | -4.80% | 375 |
| Oct 13, 2025 | 59.00 | 62.50 | 59.00 | 62.50 | 62.50 | -1.57% | 122 |
| Oct 10, 2025 | 62.50 | 63.50 | 61.50 | 63.50 | 63.50 | -3.05% | 40 |
| Oct 9, 2025 | 64.50 | 67.50 | 64.50 | 65.50 | 65.50 | 11.02% | 710 |
| Oct 8, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | -1.67% | 61 |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 67 |
| Oct 6, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.45% | 50 |
| Oct 3, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 4.50% | 25 |
| Oct 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 5.71% | - |
| Oct 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -5.36% | 213 |
| Sep 29, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 4.67% | 204 |
| Sep 26, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | 200 |
| Sep 25, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -0.91% | 6 |
| Sep 24, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 6.80% | 188 |
| Sep 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 50 |
| Sep 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 248 |
| Sep 19, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.89% | 25 |
| Sep 18, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | 77 |
| Sep 17, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | 82 |
| Sep 16, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -2.83% | 2 |
| Sep 15, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 85 |
| Sep 12, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 75 |
| Sep 11, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 11.23% | 111 |
| Sep 10, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 6.79% | 65 |
| Sep 9, 2025 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | -2.64% | 13 |
| Sep 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Sep 5, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 1.35% | 10 |
| Sep 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Sep 3, 2025 | 41.60 | 42.80 | 41.60 | 42.80 | 42.80 | -1.38% | 83 |
| Sep 2, 2025 | 43.80 | 43.80 | 43.20 | 43.40 | 43.40 | -3.98% | 75 |
| Sep 1, 2025 | 44.40 | 45.20 | 44.00 | 45.20 | 45.20 | -0.88% | 475 |
| Aug 29, 2025 | 47.00 | 47.40 | 45.60 | 45.60 | 45.60 | -1.30% | 173 |
| Aug 28, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | 2.67% | 16 |
| Aug 27, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 0.90% | 54 |
| Aug 26, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | - | 30 |
| Aug 25, 2025 | 44.40 | 44.80 | 44.40 | 44.60 | 44.60 | 4.69% | 47 |
| Aug 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | 200 |
| Aug 20, 2025 | 44.00 | 44.00 | 42.40 | 43.20 | 43.20 | -5.68% | 900 |
| Aug 19, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -6.15% | 788 |
| Aug 18, 2025 | 49.00 | 49.00 | 48.60 | 48.80 | 48.80 | 3.39% | 395 |
| Aug 15, 2025 | 47.60 | 48.40 | 47.20 | 47.20 | 47.20 | 4.42% | 76 |
| Aug 14, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 6.10% | 80 |
| Aug 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 12, 2025 | 41.00 | 43.80 | 41.00 | 43.00 | 43.00 | 6.44% | 124 |
| Aug 11, 2025 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | -0.98% | 155 |
| Aug 8, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 7.37% | 346 |
| Aug 7, 2025 | 35.80 | 38.00 | 35.80 | 38.00 | 38.00 | 6.74% | 269 |
| Aug 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Aug 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Aug 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Aug 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | 70 |
| Jul 31, 2025 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | - | 194 |
| Jul 30, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 2.42% | - |
| Jul 29, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.20% | 25 |
| Jul 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | - |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | 100 |
| Jul 23, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 7.45% | 25 |
| Jul 22, 2025 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 0.63% | 141 |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 14 |