SoFi Technologies, Inc. (FRA:6B0)
Germany · Delayed Price · Currency is EUR 24.88
-0.43 (-1.70%)
Last updated: Dec 2, 2025, 8:03 AM CET
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.74 | 24.94 | 24.74 | 24.94 | 24.94 | 0.75% | 25 |
| Nov 27, 2025 | 24.49 | 24.76 | 24.49 | 24.76 | 24.76 | -1.06% | 251 |
| Nov 26, 2025 | 24.48 | 25.13 | 24.48 | 25.02 | 25.02 | 2.12% | 1,980 |
| Nov 25, 2025 | 23.49 | 24.50 | 23.20 | 24.50 | 24.50 | 3.99% | 12,435 |
| Nov 24, 2025 | 22.10 | 23.56 | 21.73 | 23.56 | 23.56 | 6.95% | 2,714 |
| Nov 21, 2025 | 21.15 | 22.03 | 20.75 | 22.03 | 22.03 | 2.56% | 10,921 |
| Nov 20, 2025 | 23.90 | 24.60 | 21.48 | 21.48 | 21.48 | -4.53% | 11,005 |
| Nov 19, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | -2.56% | 340 |
| Nov 18, 2025 | 22.51 | 23.09 | 22.35 | 23.09 | 23.09 | -0.30% | 2,200 |
| Nov 17, 2025 | 24.58 | 24.58 | 23.16 | 23.16 | 23.16 | -6.61% | 3,600 |
| Nov 14, 2025 | 24.11 | 24.95 | 22.80 | 24.80 | 24.80 | 0.28% | 12,121 |
| Nov 13, 2025 | 27.91 | 28.10 | 24.32 | 24.73 | 24.73 | -9.60% | 2,941 |
| Nov 12, 2025 | 26.71 | 27.59 | 26.71 | 27.36 | 27.36 | 3.13% | 1,913 |
| Nov 11, 2025 | 26.24 | 26.53 | 25.99 | 26.53 | 26.53 | -0.28% | 301 |
| Nov 10, 2025 | 25.04 | 26.67 | 24.91 | 26.60 | 26.60 | 10.56% | 2,782 |
| Nov 7, 2025 | 23.81 | 24.27 | 22.43 | 24.06 | 24.06 | 1.86% | 5,023 |
| Nov 6, 2025 | 26.18 | 26.25 | 23.50 | 23.62 | 23.62 | -9.50% | 2,546 |
| Nov 5, 2025 | 25.37 | 26.10 | 25.37 | 26.10 | 26.10 | -0.02% | 2,515 |
| Nov 4, 2025 | 25.87 | 26.66 | 25.57 | 26.11 | 26.11 | -2.63% | 1,349 |
| Nov 3, 2025 | 25.90 | 26.81 | 25.64 | 26.81 | 26.81 | 7.13% | 4,017 |
| Oct 31, 2025 | 25.57 | 25.67 | 24.90 | 25.03 | 25.03 | -0.34% | 946 |
| Oct 30, 2025 | 26.10 | 26.62 | 25.11 | 25.11 | 25.11 | -5.96% | 6,135 |
| Oct 29, 2025 | 27.25 | 27.70 | 26.52 | 26.70 | 26.70 | -1.39% | 14,082 |
| Oct 28, 2025 | 26.47 | 27.30 | 25.15 | 27.08 | 27.08 | 5.35% | 16,073 |
| Oct 27, 2025 | 25.90 | 26.08 | 25.39 | 25.70 | 25.70 | 2.09% | 5,014 |
| Oct 24, 2025 | 24.22 | 25.29 | 24.22 | 25.18 | 25.18 | 5.80% | 2,861 |
| Oct 23, 2025 | 23.49 | 23.99 | 23.49 | 23.80 | 23.80 | 0.74% | 4,250 |
| 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 |