Skip to main content
logo
SoFi Technologies, Inc. (BIT:1SOFI)
Italy flag Italy · Delayed Price · Currency is EUR
17.58
-0.73 (-4.00%)
Last updated: Feb 11, 2026, 3:28 PM CET

SoFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202618.0018.3917.6918.3118.311.55%5,648
Feb 9, 202618.2718.4417.5918.0318.031.58%8,066
Feb 6, 202616.1317.8816.1017.7517.755.82%4,186
Feb 5, 202617.5817.5816.3016.7716.77-4.91%11,619
Feb 4, 202618.4718.4717.6817.6417.64-4.39%9,707
Feb 3, 202619.4119.6118.4118.4518.45-2.94%14,868
Feb 2, 202618.6019.2018.6019.0119.01-1.89%4,796
Jan 30, 202620.3222.0719.3419.3719.37-5.19%31,851
Jan 29, 202620.7320.8520.2520.4420.44-2.92%1,109
Jan 28, 202621.5221.5221.2121.0521.05-2.00%4,358
Jan 27, 202621.7021.7021.6521.4821.48-1.47%805
Jan 26, 202621.7721.9021.6521.8021.80-0.46%1,257
Jan 23, 202622.3022.3022.0821.9021.90-2.19%618
Jan 22, 202622.3322.4322.2322.3922.392.38%404
Jan 21, 202622.0422.1721.8221.8721.87-1.80%1,102
Jan 20, 202621.6722.2721.3022.2722.272.49%2,155
Jan 19, 202621.2822.5620.5121.7321.73-4.53%581
Jan 16, 202622.9722.9922.7622.7622.76-2.74%2,995
Jan 15, 202622.9723.4522.8623.4023.403.02%2,260
Jan 14, 202623.1923.2022.3922.7222.720.40%4,602
Jan 13, 202623.0223.0322.6522.6322.63-2.27%5,173
Jan 12, 202622.9923.9522.5223.1523.15-4.44%4,016
Jan 9, 202623.5824.2323.5824.2324.233.66%1,622
Jan 8, 202623.0523.1622.9623.3723.372.59%1,025
Jan 7, 202622.9622.9722.7322.7822.78-0.02%1,298
Jan 6, 202624.9425.0722.7222.7922.79-9.02%5,601
Jan 5, 202623.4725.0723.4725.0525.0510.21%7,960
Jan 2, 202622.6922.7622.3922.7322.73-1.37%555
Dec 30, 202522.8122.9522.8123.0423.040.83%791
Dec 29, 202522.9822.9822.6222.8522.85-0.78%1,793
Dec 23, 202523.4423.4423.0823.0323.03-1.01%774
Dec 22, 202523.2223.6823.2223.2723.270.91%1,004
Dec 19, 202522.7922.7922.6323.0623.062.44%52
Dec 18, 202521.8122.5921.8122.5122.511.76%2,459
Dec 17, 202522.7022.8122.3322.1222.12-0.74%633
Dec 16, 202522.4422.4421.8822.2822.28-1.61%520
Dec 15, 202524.1324.1322.4322.6522.650.56%612
Dec 12, 202523.1423.1422.5622.5222.52-0.79%2,069
Dec 11, 202523.0223.0622.8822.7022.70-2.66%492
Dec 10, 202523.0123.3223.0123.3223.32-0.89%717
Dec 9, 202523.5723.6023.5723.5323.530.17%139
Dec 8, 202523.7623.8823.7023.4923.49-0.72%3,122
Dec 5, 202523.9024.1823.2723.6623.66-5.28%12,767
Dec 4, 202525.0125.0124.7924.9824.98-1.11%600
Dec 3, 202525.5525.5525.0925.2625.26-1.14%381
Dec 2, 202525.2225.7624.9325.5525.550.81%1,700
Dec 1, 202524.7825.3024.7825.3525.35-0.02%52
Nov 28, 202524.8325.3524.7725.3525.352.92%706
Nov 27, 202523.8023.8023.8024.6324.63-0.53%4
Nov 26, 202524.7224.8424.1324.7624.764.63%2,102