SoftBank Group Corp. (FRA:SFT)
Germany · Delayed Price · Currency is EUR 90.40
-2.21 (-2.39%)
At close: Dec 1, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 91.01 | 91.01 | 90.25 | 90.40 | 90.40 | -2.39% | 499 |
| Nov 28, 2025 | 92.60 | 93.34 | 92.31 | 92.61 | 92.61 | -1.89% | 385 |
| Nov 27, 2025 | 92.76 | 95.40 | 92.69 | 94.39 | 94.39 | 2.60% | 1,512 |
| Nov 26, 2025 | 90.89 | 92.90 | 89.96 | 92.00 | 92.00 | 6.65% | 3,962 |
| Nov 25, 2025 | 85.29 | 87.20 | 83.14 | 86.26 | 86.26 | -12.23% | 9,089 |
| Nov 24, 2025 | 95.00 | 98.86 | 94.62 | 98.28 | 98.28 | 1.05% | 3,875 |
| Nov 21, 2025 | 92.65 | 97.26 | 91.31 | 97.26 | 97.26 | -0.79% | 15,752 |
| Nov 20, 2025 | 106.56 | 108.26 | 98.03 | 98.03 | 98.03 | -7.40% | 3,843 |
| Nov 19, 2025 | 104.76 | 108.04 | 103.24 | 105.86 | 105.86 | 2.78% | 1,220 |
| Nov 18, 2025 | 103.16 | 105.00 | 102.12 | 103.00 | 103.00 | -5.61% | 3,416 |
| Nov 17, 2025 | 114.70 | 115.18 | 109.12 | 109.12 | 109.12 | -2.13% | 1,163 |
| Nov 14, 2025 | 109.04 | 112.00 | 104.04 | 111.50 | 111.50 | 1.83% | 4,674 |
| Nov 13, 2025 | 116.64 | 117.62 | 109.00 | 109.50 | 109.50 | -10.51% | 10,002 |
| Nov 12, 2025 | 123.58 | 124.66 | 121.56 | 122.36 | 122.36 | -5.40% | 2,975 |
| Nov 11, 2025 | 135.00 | 135.48 | 126.98 | 129.34 | 129.34 | 4.31% | 12,715 |
| Nov 10, 2025 | 125.74 | 127.00 | 123.06 | 124.00 | 124.00 | 2.89% | 3,315 |
| Nov 7, 2025 | 121.32 | 122.08 | 114.86 | 120.52 | 120.52 | -3.58% | 14,573 |
| Nov 6, 2025 | 132.44 | 132.44 | 125.00 | 125.00 | 125.00 | -7.33% | 3,296 |
| Nov 5, 2025 | 126.80 | 135.98 | 125.88 | 134.88 | 134.88 | -5.45% | 9,233 |
| Nov 4, 2025 | 141.10 | 144.30 | 140.00 | 142.66 | 142.66 | -7.04% | 5,132 |
| Nov 3, 2025 | 153.00 | 153.46 | 150.80 | 153.46 | 153.46 | 1.19% | 4,561 |
| Oct 31, 2025 | 151.06 | 154.04 | 150.00 | 151.66 | 151.66 | 3.09% | 2,751 |
| Oct 30, 2025 | 145.82 | 149.46 | 145.82 | 147.12 | 147.12 | -4.09% | 2,620 |
| Oct 29, 2025 | 154.34 | 156.00 | 152.82 | 153.40 | 153.40 | 2.80% | 1,365 |
| Oct 28, 2025 | 147.00 | 152.16 | 147.00 | 149.22 | 149.22 | 4.23% | 7,149 |
| Oct 27, 2025 | 143.88 | 144.66 | 142.30 | 143.16 | 143.16 | 5.65% | 3,026 |
| Oct 24, 2025 | 134.44 | 136.92 | 133.42 | 135.50 | 135.50 | 4.23% | 1,763 |
| Oct 23, 2025 | 127.80 | 130.00 | 126.52 | 130.00 | 130.00 | 0.48% | 7,730 |
| Oct 22, 2025 | 133.14 | 136.00 | 127.04 | 129.38 | 129.38 | -7.98% | 3,420 |
| Oct 21, 2025 | 141.00 | 143.50 | 139.58 | 140.60 | 140.60 | -3.31% | 1,987 |
| Oct 20, 2025 | 139.06 | 145.42 | 139.06 | 145.42 | 145.42 | 9.73% | 8,971 |
| Oct 17, 2025 | 131.00 | 133.90 | 129.04 | 132.52 | 132.52 | -0.82% | 5,261 |
| Oct 16, 2025 | 134.76 | 135.62 | 132.52 | 133.62 | 133.62 | 6.27% | 3,718 |
| Oct 15, 2025 | 124.64 | 127.02 | 124.52 | 125.74 | 125.74 | 5.22% | 3,106 |
| Oct 14, 2025 | 118.78 | 121.34 | 117.84 | 119.50 | 119.50 | -5.44% | 3,813 |
| Oct 13, 2025 | 117.76 | 126.38 | 117.76 | 126.38 | 126.38 | 6.40% | 2,057 |
| Oct 10, 2025 | 125.82 | 125.82 | 118.00 | 118.78 | 118.78 | -8.49% | 6,307 |
| Oct 9, 2025 | 128.16 | 130.48 | 128.16 | 129.80 | 129.80 | 10.07% | 4,036 |
| Oct 8, 2025 | 116.66 | 117.92 | 115.60 | 117.92 | 117.92 | 0.29% | 5,177 |
| Oct 7, 2025 | 118.46 | 121.68 | 117.58 | 117.58 | 117.58 | -3.95% | 3,564 |
| Oct 6, 2025 | 117.54 | 122.50 | 117.54 | 122.42 | 122.42 | 6.40% | 3,658 |
| Oct 3, 2025 | 115.26 | 116.28 | 115.06 | 115.06 | 115.06 | 2.90% | 1,146 |
| Oct 2, 2025 | 112.16 | 112.80 | 111.46 | 111.82 | 111.82 | 2.17% | 1,263 |
| Oct 1, 2025 | 105.24 | 109.44 | 104.74 | 109.44 | 109.44 | 2.76% | 1,661 |
| Sep 30, 2025 | 107.58 | 107.58 | 105.56 | 106.50 | 106.50 | -3.62% | 4,066 |
| Sep 29, 2025 | 108.04 | 110.50 | 108.04 | 110.50 | 110.50 | 3.41% | 542 |
| Sep 26, 2025 | 108.42 | 108.42 | 106.86 | 106.86 | 106.73 | -3.17% | 1,883 |
| Sep 25, 2025 | 111.10 | 111.84 | 109.36 | 110.36 | 110.23 | 1.56% | 4,789 |
| Sep 24, 2025 | 107.02 | 109.90 | 107.02 | 108.66 | 108.53 | 4.84% | 3,111 |
| Sep 23, 2025 | 103.06 | 105.38 | 102.62 | 103.64 | 103.52 | -1.05% | 1,084 |