SoFi Technologies, Inc. (FRA:6B0)
Germany · Delayed Price · Currency is EUR 19.13
-1.17 (-5.78%)
At close: Jan 30, 2026
SoFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 23.85 | 24.04 | 23.18 | 23.76 | 23.76 | -5.86% | 3,849 |
| Dec 4, 2025 | 24.88 | 25.24 | 24.80 | 25.24 | 25.24 | -1.68% | 1,160 |
| Dec 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.57% | 50 |
| Dec 2, 2025 | 24.88 | 25.90 | 24.76 | 25.52 | 25.52 | 0.85% | 12,027 |
| Dec 1, 2025 | 24.77 | 25.31 | 24.77 | 25.31 | 25.31 | 1.46% | 2,911 |
| 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 |