SoFi Technologies, Inc. (BIT:1SOFI)
Italy · Delayed Price · Currency is EUR 13.85
-0.66 (-4.52%)
At close: Mar 26, 2026
BIT:1SOFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14.31 | 14.31 | 14.09 | 13.85 | 13.85 | -4.52% | 1,054 |
| Mar 25, 2026 | 14.68 | 14.90 | 14.61 | 14.51 | 14.51 | -0.41% | 1,294 |
| Mar 24, 2026 | 14.82 | 14.82 | 14.66 | 14.57 | 14.57 | -1.06% | 261 |
| Mar 23, 2026 | 14.41 | 14.97 | 14.36 | 14.73 | 14.73 | -1.87% | 1,570 |
| Mar 20, 2026 | 14.87 | 15.01 | 14.50 | 15.01 | 15.01 | 2.18% | 1,079 |
| Mar 19, 2026 | 14.85 | 14.91 | 14.49 | 14.69 | 14.69 | -3.00% | 1,788 |
| Mar 18, 2026 | 15.29 | 15.47 | 15.00 | 15.14 | 15.14 | -0.89% | 1,996 |
| Mar 17, 2026 | 15.23 | 15.80 | 15.23 | 15.28 | 15.28 | -0.71% | 2,089 |
| Mar 16, 2026 | 15.68 | 15.75 | 15.58 | 15.39 | 15.39 | -0.38% | 482 |
| Mar 13, 2026 | 15.47 | 15.50 | 15.47 | 15.44 | 15.44 | -0.31% | 300 |
| Mar 12, 2026 | 15.79 | 15.88 | 15.52 | 15.49 | 15.49 | -1.27% | 462 |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.69 | 15.69 | -1.10% | 10 |
| Mar 10, 2026 | 16.29 | 16.29 | 15.60 | 15.87 | 15.87 | 0.39% | 553 |
| Mar 9, 2026 | 16.41 | 16.41 | 15.57 | 15.80 | 15.80 | -1.75% | 1,937 |
| Mar 6, 2026 | 16.78 | 16.88 | 15.75 | 16.09 | 16.09 | -1.03% | 3,355 |
| Mar 5, 2026 | 16.24 | 16.65 | 16.12 | 16.25 | 16.25 | 0.21% | 2,344 |
| Mar 4, 2026 | 15.97 | 16.66 | 15.97 | 16.22 | 16.22 | 0.61% | 1,968 |
| Mar 3, 2026 | 15.61 | 16.12 | 15.25 | 16.12 | 16.12 | 5.76% | 5,717 |
| Mar 2, 2026 | 14.44 | 15.33 | 14.36 | 15.24 | 15.24 | 1.65% | 4,192 |
| Feb 27, 2026 | 16.06 | 16.06 | 14.90 | 15.00 | 15.00 | -8.97% | 1,369 |
| Feb 26, 2026 | 16.33 | 16.48 | 16.11 | 16.47 | 16.47 | 1.06% | 2,268 |
| Feb 25, 2026 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 4.57% | 3,549 |
| Feb 24, 2026 | 15.83 | 15.86 | 15.28 | 15.59 | 15.59 | 2.12% | 482 |
| Feb 23, 2026 | 15.07 | 15.09 | 15.07 | 15.27 | 15.27 | -4.88% | 130 |
| Feb 20, 2026 | 16.22 | 16.34 | 15.92 | 16.05 | 16.05 | -1.63% | 1,505 |
| Feb 19, 2026 | 16.42 | 16.44 | 16.29 | 16.32 | 16.32 | -2.09% | 1,047 |
| Feb 18, 2026 | 16.60 | 16.72 | 16.50 | 16.66 | 16.66 | -0.05% | 930 |
| Feb 17, 2026 | 16.40 | 16.70 | 16.34 | 16.67 | 16.67 | -0.68% | 2,369 |
| Feb 16, 2026 | 18.27 | 18.27 | 17.30 | 16.79 | 16.79 | 1.07% | 230 |
| Feb 13, 2026 | 16.26 | 16.74 | 16.05 | 16.61 | 16.61 | 2.56% | 9,584 |
| Feb 12, 2026 | 17.47 | 17.53 | 16.35 | 16.19 | 16.19 | -5.64% | 3,310 |
| Feb 11, 2026 | 17.71 | 17.83 | 17.06 | 17.16 | 17.16 | -6.27% | 3,362 |
| Feb 10, 2026 | 18.00 | 18.39 | 17.69 | 18.31 | 18.31 | 1.55% | 5,648 |
| Feb 9, 2026 | 18.27 | 18.44 | 17.59 | 18.03 | 18.03 | 1.58% | 8,066 |
| Feb 6, 2026 | 16.13 | 17.88 | 16.10 | 17.75 | 17.75 | 5.82% | 4,186 |
| Feb 5, 2026 | 17.58 | 17.58 | 16.30 | 16.77 | 16.77 | -4.91% | 11,619 |
| Feb 4, 2026 | 18.47 | 18.47 | 17.68 | 17.64 | 17.64 | -4.39% | 9,707 |
| Feb 3, 2026 | 19.41 | 19.61 | 18.41 | 18.45 | 18.45 | -2.94% | 14,868 |
| Feb 2, 2026 | 18.60 | 19.20 | 18.60 | 19.01 | 19.01 | -1.89% | 4,796 |
| Jan 30, 2026 | 20.32 | 22.07 | 19.34 | 19.37 | 19.37 | -5.19% | 31,851 |
| Jan 29, 2026 | 20.73 | 20.85 | 20.25 | 20.44 | 20.44 | -2.92% | 1,109 |
| Jan 28, 2026 | 21.52 | 21.52 | 21.21 | 21.05 | 21.05 | -2.00% | 4,358 |
| Jan 27, 2026 | 21.70 | 21.70 | 21.65 | 21.48 | 21.48 | -1.47% | 805 |
| Jan 26, 2026 | 21.77 | 21.90 | 21.65 | 21.80 | 21.80 | -0.46% | 1,257 |
| Jan 23, 2026 | 22.30 | 22.30 | 22.08 | 21.90 | 21.90 | -2.19% | 618 |
| Jan 22, 2026 | 22.33 | 22.43 | 22.23 | 22.39 | 22.39 | 2.38% | 404 |
| Jan 21, 2026 | 22.04 | 22.17 | 21.82 | 21.87 | 21.87 | -1.80% | 1,102 |
| Jan 20, 2026 | 21.67 | 22.27 | 21.30 | 22.27 | 22.27 | 2.49% | 2,155 |
| Jan 19, 2026 | 21.28 | 22.56 | 20.51 | 21.73 | 21.73 | -4.53% | 581 |
| Jan 16, 2026 | 22.97 | 22.99 | 22.76 | 22.76 | 22.76 | -2.74% | 2,995 |