SoFi Technologies, Inc. (FRA:6B0)
Germany · Delayed Price · Currency is EUR 23.80
+0.18 (0.74%)
Last updated: Oct 23, 2025, 10:35 AM CET
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 24.51 | 24.78 | 22.80 | 23.62 | 23.62 | -5.03% | 7,878 |
| Oct 21, 2025 | 25.00 | 25.00 | 24.32 | 24.87 | 24.87 | 0.99% | 1,115 |
| Oct 20, 2025 | 23.02 | 24.63 | 23.02 | 24.63 | 24.63 | 7.37% | 611 |
| Oct 17, 2025 | 22.50 | 22.94 | 21.50 | 22.94 | 22.94 | -1.59% | 10,725 |
| Oct 16, 2025 | 24.23 | 24.23 | 23.31 | 23.31 | 23.31 | -2.75% | 70 |
| Oct 15, 2025 | 24.29 | 24.97 | 23.97 | 23.97 | 23.97 | -0.04% | 1,169 |
| Oct 14, 2025 | 23.00 | 23.98 | 22.60 | 23.98 | 23.98 | 1.29% | 855 |
| Oct 13, 2025 | 23.55 | 24.00 | 23.22 | 23.67 | 23.67 | 1.59% | 5,620 |
| Oct 10, 2025 | 24.65 | 25.20 | 23.30 | 23.30 | 23.30 | -4.98% | 4,747 |
| Oct 9, 2025 | 23.99 | 24.52 | 23.99 | 24.52 | 24.52 | 1.43% | 1,670 |
| Oct 8, 2025 | 24.03 | 24.88 | 24.03 | 24.18 | 24.18 | 1.11% | 11,952 |
| Oct 7, 2025 | 22.57 | 24.20 | 22.57 | 23.91 | 23.91 | 7.87% | 3,757 |
| Oct 6, 2025 | 21.61 | 22.26 | 21.61 | 22.17 | 22.17 | 2.17% | 4,123 |
| Oct 3, 2025 | 22.33 | 22.44 | 21.70 | 21.70 | 21.70 | -1.97% | 9,648 |
| Oct 2, 2025 | 22.50 | 22.50 | 21.87 | 22.13 | 22.13 | 0.61% | 1,825 |
| Oct 1, 2025 | 22.00 | 22.85 | 22.00 | 22.00 | 22.00 | - | 5,904 |
| Sep 30, 2025 | 23.46 | 23.64 | 22.00 | 22.00 | 22.00 | -7.47% | 3,925 |
| Sep 29, 2025 | 24.01 | 24.37 | 23.77 | 23.77 | 23.77 | 0.55% | 995 |
| Sep 26, 2025 | 23.78 | 24.13 | 23.64 | 23.64 | 23.64 | -2.46% | 1,293 |
| Sep 25, 2025 | 24.21 | 24.55 | 23.45 | 24.24 | 24.24 | 0.56% | 962 |
| Sep 24, 2025 | 24.61 | 24.63 | 24.10 | 24.10 | 24.10 | -4.76% | 897 |
| Sep 23, 2025 | 25.51 | 25.53 | 25.10 | 25.31 | 25.31 | -1.04% | 391 |
| Sep 22, 2025 | 25.61 | 25.61 | 25.02 | 25.57 | 25.57 | 2.24% | 1,835 |
| Sep 19, 2025 | 23.96 | 25.15 | 23.85 | 25.01 | 25.01 | 4.51% | 11,769 |
| Sep 18, 2025 | 23.21 | 24.10 | 23.20 | 23.93 | 23.93 | 7.70% | 3,685 |
| Sep 17, 2025 | 23.01 | 23.01 | 22.22 | 22.22 | 22.22 | -3.85% | 1,776 |
| Sep 16, 2025 | 23.84 | 23.84 | 22.75 | 23.11 | 23.11 | -1.93% | 4,426 |
| Sep 15, 2025 | 22.72 | 23.57 | 22.66 | 23.57 | 23.57 | 6.22% | 1,493 |
| Sep 12, 2025 | 22.23 | 22.32 | 22.19 | 22.19 | 22.19 | -0.63% | 1,070 |
| Sep 11, 2025 | 21.73 | 22.33 | 21.73 | 22.33 | 22.33 | 2.24% | 2,100 |
| Sep 10, 2025 | 22.20 | 22.39 | 21.84 | 21.84 | 21.84 | -2.02% | 1,187 |
| Sep 9, 2025 | 22.12 | 22.29 | 21.93 | 22.29 | 22.29 | 0.91% | 7,609 |
| Sep 8, 2025 | 21.77 | 22.12 | 21.77 | 22.09 | 22.09 | 5.02% | 3,975 |
| Sep 5, 2025 | 21.66 | 22.06 | 21.03 | 21.03 | 21.03 | -3.31% | 2,659 |
| Sep 4, 2025 | 20.91 | 21.75 | 20.91 | 21.75 | 21.75 | 0.39% | 2,649 |
| Sep 3, 2025 | 21.23 | 21.67 | 21.23 | 21.67 | 21.67 | 1.90% | 200 |
| Sep 2, 2025 | 21.64 | 21.88 | 20.99 | 21.26 | 21.26 | -2.19% | 1,619 |
| Sep 1, 2025 | 21.53 | 21.74 | 21.53 | 21.74 | 21.74 | -0.78% | 675 |
| Aug 29, 2025 | 22.24 | 22.64 | 21.91 | 21.91 | 21.91 | -0.48% | 2,240 |
| Aug 28, 2025 | 21.19 | 22.02 | 21.19 | 22.01 | 22.01 | 1.66% | 480 |
| Aug 27, 2025 | 21.97 | 22.13 | 21.65 | 21.65 | 21.65 | -3.84% | 200 |
| Aug 26, 2025 | 22.30 | 22.60 | 22.30 | 22.52 | 22.52 | -0.64% | 1,167 |
| Aug 25, 2025 | 21.84 | 22.66 | 21.47 | 22.66 | 22.66 | 5.35% | 3,159 |
| Aug 22, 2025 | 20.03 | 21.51 | 19.93 | 21.51 | 21.51 | 7.12% | 891 |
| Aug 21, 2025 | 19.44 | 20.08 | 19.44 | 20.08 | 20.08 | 8.95% | 1,804 |
| Aug 20, 2025 | 19.02 | 19.50 | 18.43 | 18.43 | 18.43 | -6.71% | 611 |
| Aug 19, 2025 | 20.61 | 20.82 | 19.76 | 19.76 | 19.76 | -3.11% | 11,190 |
| Aug 18, 2025 | 20.27 | 20.43 | 20.10 | 20.39 | 20.39 | 5.10% | 7,550 |
| Aug 15, 2025 | 19.97 | 19.97 | 19.40 | 19.40 | 19.40 | -3.00% | 1,670 |
| Aug 14, 2025 | 20.48 | 20.58 | 20.00 | 20.00 | 20.00 | 0.20% | 5,450 |