SoftBank Group Corp. (FRA:SFT)
Germany · Delayed Price · Currency is EUR 92.45
+2.68 (2.99%)
Sep 8, 2025, 10:13 PM CET
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.46 | 90.59 | 88.20 | 89.77 | 89.77 | -1.13% | 1,456 |
| Sep 4, 2025 | 89.27 | 90.85 | 89.00 | 90.80 | 90.80 | 7.75% | 3,869 |
| Sep 3, 2025 | 84.38 | 85.50 | 82.45 | 84.27 | 84.27 | -3.82% | 3,520 |
| Sep 2, 2025 | 87.69 | 89.03 | 85.53 | 87.62 | 87.62 | -2.21% | 3,861 |
| Sep 1, 2025 | 89.37 | 90.34 | 89.37 | 89.60 | 89.60 | -3.08% | 1,197 |
| Aug 29, 2025 | 93.62 | 95.34 | 91.55 | 92.45 | 92.45 | -2.39% | 2,304 |
| Aug 28, 2025 | 92.01 | 94.71 | 92.01 | 94.71 | 94.71 | 5.50% | 4,549 |
| Aug 27, 2025 | 89.22 | 89.98 | 88.90 | 89.77 | 89.77 | -0.09% | 1,154 |
| Aug 26, 2025 | 89.00 | 89.91 | 88.07 | 89.85 | 89.85 | 0.96% | 1,320 |
| Aug 25, 2025 | 88.78 | 89.66 | 88.42 | 89.00 | 89.00 | -0.48% | 1,277 |
| Aug 22, 2025 | 85.59 | 90.41 | 85.52 | 89.43 | 89.43 | 4.23% | 2,888 |
| Aug 21, 2025 | 84.94 | 86.00 | 83.73 | 85.80 | 85.80 | -0.06% | 11,214 |
| Aug 20, 2025 | 86.07 | 87.17 | 83.75 | 85.85 | 85.85 | -6.19% | 9,887 |
| Aug 19, 2025 | 93.79 | 94.41 | 90.32 | 91.51 | 91.51 | -6.82% | 5,816 |
| Aug 18, 2025 | 97.52 | 99.05 | 96.18 | 98.21 | 98.21 | 2.72% | 9,992 |
| Aug 15, 2025 | 95.91 | 96.91 | 94.05 | 95.61 | 95.61 | 5.92% | 5,316 |
| Aug 14, 2025 | 89.85 | 90.95 | 89.15 | 90.27 | 90.27 | 7.57% | 4,330 |
| Aug 13, 2025 | 85.26 | 86.26 | 83.44 | 83.92 | 83.92 | -3.15% | 3,300 |
| Aug 12, 2025 | 83.29 | 87.99 | 83.29 | 86.65 | 86.65 | 6.98% | 5,880 |
| Aug 11, 2025 | 80.01 | 82.26 | 80.00 | 81.00 | 81.00 | 0.36% | 3,384 |
| Aug 8, 2025 | 80.79 | 81.49 | 78.92 | 80.71 | 80.71 | 9.29% | 10,939 |
| Aug 7, 2025 | 72.76 | 75.30 | 72.76 | 73.85 | 73.85 | 1.93% | 3,011 |
| Aug 6, 2025 | 72.02 | 73.01 | 71.15 | 72.45 | 72.45 | 5.00% | 3,440 |
| Aug 5, 2025 | 70.00 | 70.14 | 68.03 | 69.00 | 69.00 | -0.16% | 2,099 |
| Aug 4, 2025 | 67.44 | 69.11 | 67.40 | 69.11 | 69.11 | 5.98% | 1,073 |
| Aug 1, 2025 | 67.11 | 67.16 | 64.00 | 65.21 | 65.21 | -2.23% | 2,681 |
| Jul 31, 2025 | 69.70 | 70.04 | 64.84 | 66.70 | 66.70 | -1.04% | 3,904 |
| Jul 30, 2025 | 67.29 | 68.19 | 66.47 | 67.40 | 67.40 | 1.28% | 2,761 |
| Jul 29, 2025 | 67.26 | 67.95 | 65.60 | 66.55 | 66.55 | -1.11% | 1,330 |
| Jul 28, 2025 | 67.43 | 68.13 | 66.45 | 67.30 | 67.30 | -5.21% | 3,032 |
| Jul 25, 2025 | 70.40 | 71.14 | 69.18 | 71.00 | 71.00 | 1.88% | 1,535 |
| Jul 24, 2025 | 70.08 | 70.72 | 69.51 | 69.69 | 69.69 | 0.29% | 3,716 |
| Jul 23, 2025 | 68.43 | 69.72 | 68.08 | 69.49 | 69.49 | 5.93% | 3,887 |
| Jul 22, 2025 | 66.28 | 66.89 | 64.45 | 65.60 | 65.60 | -0.26% | 5,080 |
| Jul 21, 2025 | 65.01 | 65.88 | 64.22 | 65.77 | 65.77 | 2.38% | 3,167 |
| Jul 18, 2025 | 63.48 | 65.04 | 63.44 | 64.24 | 64.24 | 4.00% | 8,186 |
| Jul 17, 2025 | 60.94 | 62.44 | 60.94 | 61.77 | 61.77 | 0.95% | 609 |
| Jul 16, 2025 | 60.28 | 61.59 | 59.51 | 61.19 | 61.19 | 1.12% | 1,036 |
| Jul 15, 2025 | 60.58 | 60.72 | 60.18 | 60.51 | 60.51 | 1.63% | 1,505 |
| Jul 14, 2025 | 60.09 | 60.09 | 58.66 | 59.54 | 59.54 | -2.84% | 3,640 |
| Jul 11, 2025 | 62.12 | 62.12 | 60.65 | 61.28 | 61.28 | -2.00% | 1,955 |
| Jul 10, 2025 | 62.23 | 62.81 | 61.42 | 62.53 | 62.53 | 0.48% | 1,385 |
| Jul 9, 2025 | 61.22 | 62.23 | 60.86 | 62.23 | 62.23 | 1.15% | 889 |
| Jul 8, 2025 | 60.30 | 62.05 | 59.83 | 61.52 | 61.52 | 2.28% | 1,591 |
| Jul 7, 2025 | 61.42 | 62.33 | 59.99 | 60.15 | 60.15 | -3.59% | 2,033 |
| Jul 4, 2025 | 63.00 | 63.20 | 61.59 | 62.39 | 62.39 | -1.36% | 2,090 |
| Jul 3, 2025 | 62.33 | 63.58 | 61.92 | 63.25 | 63.25 | 0.22% | 2,069 |
| Jul 2, 2025 | 62.84 | 63.46 | 61.49 | 63.11 | 63.11 | 1.79% | 4,063 |
| Jul 1, 2025 | 64.08 | 64.18 | 61.62 | 62.00 | 62.00 | 0.63% | 3,249 |
| Jun 30, 2025 | 62.24 | 62.24 | 61.45 | 61.61 | 61.61 | 2.68% | 4,264 |