SoFi Technologies, Inc. (BIT:1SOFI)
Italy · Delayed Price · Currency is EUR 24.58
+1.05 (4.46%)
Last updated: Sep 19, 2025, 5:07 PM CET
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 18.51 | 18.99 | 18.51 | 18.70 | 18.70 | 3.38% | 1,040 |
| Jul 16, 2025 | 18.32 | 18.32 | 18.14 | 18.09 | 18.09 | -1.33% | 1,356 |
| Jul 15, 2025 | 18.11 | 18.48 | 18.11 | 18.33 | 18.33 | 1.62% | 461 |
| Jul 14, 2025 | 18.26 | 18.27 | 17.50 | 18.04 | 18.04 | -2.65% | 832 |
| Jul 11, 2025 | 18.79 | 18.79 | 17.71 | 18.53 | 18.53 | 3.51% | 994 |