SoFi Technologies, Inc. (FRA:6B0)
Germany · Delayed Price · Currency is EUR 16.07
-0.48 (-2.92%)
At close: Feb 20, 2026
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.32 | 16.51 | 15.80 | 16.07 | 16.07 | -2.92% | 825 |
| Feb 19, 2026 | 16.46 | 16.55 | 16.46 | 16.55 | 16.55 | -1.04% | 200 |
| Feb 18, 2026 | 16.38 | 16.83 | 16.38 | 16.72 | 16.72 | 0.38% | 2,686 |
| Feb 17, 2026 | 16.50 | 16.66 | 16.27 | 16.66 | 16.66 | -1.36% | 490 |
| Feb 16, 2026 | 16.66 | 16.89 | 16.66 | 16.89 | 16.89 | 0.96% | 150 |
| Feb 13, 2026 | 16.00 | 16.73 | 16.00 | 16.73 | 16.73 | 2.78% | 15,449 |
| Feb 12, 2026 | 17.19 | 17.26 | 15.99 | 16.28 | 16.28 | -6.44% | 1,633 |
| Feb 11, 2026 | 17.63 | 17.77 | 17.13 | 17.40 | 17.40 | -2.09% | 360 |
| Feb 10, 2026 | 17.98 | 18.10 | 17.77 | 17.77 | 17.77 | -1.90% | 8,136 |
| Feb 9, 2026 | 18.32 | 18.55 | 17.95 | 18.11 | 18.11 | 3.51% | 2,334 |
| Feb 6, 2026 | 16.01 | 17.89 | 16.01 | 17.50 | 17.50 | 4.69% | 3,065 |
| Feb 5, 2026 | 17.39 | 17.58 | 16.44 | 16.72 | 16.72 | -4.41% | 16,798 |
| Feb 4, 2026 | 18.31 | 18.59 | 17.07 | 17.49 | 17.49 | -5.34% | 2,229 |
| Feb 3, 2026 | 19.00 | 19.68 | 17.91 | 18.47 | 18.47 | -3.25% | 1,751 |
| Feb 2, 2026 | 19.50 | 19.50 | 18.58 | 19.09 | 19.09 | -0.17% | 11,422 |
| Jan 30, 2026 | 20.49 | 22.00 | 19.00 | 19.13 | 19.13 | -5.78% | 5,518 |
| Jan 29, 2026 | 20.62 | 20.88 | 20.28 | 20.30 | 20.30 | -1.79% | 2,936 |
| Jan 28, 2026 | 21.22 | 21.45 | 20.67 | 20.67 | 20.67 | -2.80% | 950 |
| Jan 27, 2026 | 21.82 | 21.98 | 21.27 | 21.27 | 21.27 | -2.77% | 475 |
| Jan 26, 2026 | 21.70 | 22.04 | 21.53 | 21.87 | 21.87 | 0.34% | 2,465 |
| Jan 23, 2026 | 22.22 | 22.36 | 21.80 | 21.80 | 21.80 | -1.91% | 400 |
| Jan 22, 2026 | 22.08 | 22.43 | 22.08 | 22.22 | 22.22 | 4.17% | 354 |
| Jan 21, 2026 | 22.03 | 22.03 | 21.33 | 21.33 | 21.33 | -4.69% | 384 |
| Jan 20, 2026 | 21.67 | 22.38 | 21.49 | 22.38 | 22.38 | 3.61% | 590 |
| Jan 19, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | -4.61% | 1,330 |
| Jan 16, 2026 | 22.86 | 22.96 | 22.65 | 22.65 | 22.65 | -2.58% | 1,401 |
| Jan 15, 2026 | 22.75 | 23.25 | 22.75 | 23.25 | 23.25 | 2.99% | 150 |
| Jan 14, 2026 | 23.22 | 23.22 | 22.29 | 22.57 | 22.57 | -1.25% | 1,781 |
| Jan 13, 2026 | 22.80 | 23.07 | 22.51 | 22.86 | 22.86 | -1.12% | 3,245 |
| Jan 12, 2026 | 23.19 | 23.56 | 22.50 | 23.12 | 23.12 | -4.84% | 4,572 |
| Jan 9, 2026 | 23.60 | 24.29 | 23.60 | 24.29 | 24.29 | 3.03% | 1,746 |
| Jan 8, 2026 | 22.69 | 23.58 | 22.69 | 23.58 | 23.58 | 1.62% | 1,770 |
| Jan 7, 2026 | 22.97 | 23.20 | 22.61 | 23.20 | 23.20 | 4.39% | 2,172 |
| Jan 6, 2026 | 24.96 | 25.06 | 22.23 | 22.23 | 22.23 | -10.58% | 3,176 |
| Jan 5, 2026 | 23.45 | 24.94 | 23.45 | 24.86 | 24.86 | 5.90% | 3,052 |
| Jan 2, 2026 | 22.50 | 23.47 | 22.10 | 23.47 | 23.47 | 4.01% | 3,300 |
| Dec 30, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.83% | - |
| Dec 29, 2025 | 23.00 | 23.00 | 22.72 | 22.99 | 22.99 | -0.35% | 19,030 |
| Dec 23, 2025 | 23.11 | 23.21 | 22.95 | 23.07 | 23.07 | -1.01% | 845 |
| Dec 22, 2025 | 23.60 | 23.65 | 23.20 | 23.30 | 23.30 | 0.87% | 1,970 |
| Dec 19, 2025 | 22.26 | 23.15 | 22.26 | 23.10 | 23.10 | 1.90% | 1,095 |
| Dec 18, 2025 | 21.51 | 22.74 | 21.51 | 22.67 | 22.67 | 5.42% | 475 |
| Dec 17, 2025 | 22.56 | 22.90 | 21.51 | 21.51 | 21.51 | -4.42% | 2,640 |
| Dec 16, 2025 | 21.46 | 22.50 | 21.43 | 22.50 | 22.50 | 0.36% | 1,480 |
| Dec 15, 2025 | 23.00 | 23.30 | 22.42 | 22.42 | 22.42 | -0.91% | 1,005 |
| Dec 12, 2025 | 23.01 | 23.12 | 22.40 | 22.63 | 22.63 | -0.31% | 1,270 |
| Dec 11, 2025 | 22.87 | 23.10 | 22.70 | 22.70 | 22.70 | -2.60% | 1,250 |
| Dec 10, 2025 | 23.06 | 23.62 | 22.87 | 23.30 | 23.30 | 1.30% | 1,765 |
| Dec 9, 2025 | 23.66 | 23.69 | 23.00 | 23.00 | 23.00 | -1.92% | 940 |
| Dec 8, 2025 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | -1.28% | 680 |