SoftBank Group Corp. (FRA:SFT)
Germany · Delayed Price · Currency is EUR 116.34
+4.34 (3.88%)
Oct 3, 2025, 10:59 PM CET
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 115.28 | 116.58 | 114.02 | 116.34 | 116.34 | 3.88% | 1,146 |
| Oct 2, 2025 | 111.24 | 113.16 | 111.02 | 112.00 | 112.00 | 2.13% | 1,483 |
| Oct 1, 2025 | 104.70 | 109.90 | 103.60 | 109.66 | 109.66 | 2.54% | 1,661 |
| Sep 30, 2025 | 107.72 | 108.52 | 104.86 | 106.94 | 106.94 | -2.34% | 4,066 |
| Sep 29, 2025 | 107.68 | 110.50 | 107.68 | 109.50 | 109.50 | 1.88% | 1,150 |
| Sep 26, 2025 | 108.80 | 108.82 | 105.94 | 107.48 | 107.35 | -4.00% | 2,206 |
| Sep 25, 2025 | 110.96 | 112.02 | 108.86 | 111.96 | 111.83 | 3.23% | 4,789 |
| Sep 24, 2025 | 107.08 | 109.84 | 107.08 | 108.46 | 108.33 | 4.71% | 3,111 |
| Sep 23, 2025 | 102.70 | 105.52 | 101.96 | 103.58 | 103.46 | -1.84% | 1,150 |
| Sep 22, 2025 | 104.04 | 105.52 | 101.44 | 105.52 | 105.40 | -0.45% | 2,596 |
| Sep 19, 2025 | 105.60 | 106.40 | 103.90 | 106.00 | 105.88 | 0.66% | 973 |
| Sep 18, 2025 | 105.10 | 106.88 | 102.98 | 105.30 | 105.18 | 2.21% | 2,407 |
| Sep 17, 2025 | 103.70 | 104.30 | 101.30 | 103.02 | 102.90 | -2.76% | 1,713 |
| Sep 16, 2025 | 105.10 | 105.98 | 104.34 | 105.94 | 105.82 | 0.51% | 4,670 |
| Sep 15, 2025 | 104.48 | 105.42 | 102.42 | 105.40 | 105.28 | 1.37% | 1,680 |
| Sep 12, 2025 | 105.04 | 105.82 | 103.00 | 103.98 | 103.86 | 0.87% | 3,045 |
| Sep 11, 2025 | 102.76 | 104.64 | 102.04 | 103.08 | 102.96 | 6.94% | 11,029 |
| Sep 10, 2025 | 93.28 | 96.96 | 93.22 | 96.39 | 96.28 | 8.28% | 3,128 |
| Sep 9, 2025 | 88.64 | 89.36 | 86.51 | 89.02 | 88.92 | -3.71% | 1,507 |
| Sep 8, 2025 | 91.62 | 92.49 | 91.21 | 92.45 | 92.34 | 2.99% | 627 |
| Sep 5, 2025 | 89.46 | 90.59 | 88.20 | 89.77 | 89.66 | -1.13% | 1,456 |
| Sep 4, 2025 | 89.27 | 90.85 | 89.00 | 90.80 | 90.69 | 7.75% | 3,869 |
| Sep 3, 2025 | 84.38 | 85.50 | 82.45 | 84.27 | 84.17 | -3.82% | 3,520 |
| Sep 2, 2025 | 87.69 | 89.03 | 85.53 | 87.62 | 87.52 | -2.21% | 3,861 |
| Sep 1, 2025 | 89.37 | 90.34 | 89.37 | 89.60 | 89.49 | -3.08% | 1,197 |
| Aug 29, 2025 | 93.62 | 95.34 | 91.55 | 92.45 | 92.34 | -2.39% | 2,304 |
| Aug 28, 2025 | 92.01 | 94.71 | 92.01 | 94.71 | 94.60 | 5.50% | 4,549 |
| Aug 27, 2025 | 89.22 | 89.98 | 88.90 | 89.77 | 89.66 | -0.09% | 1,154 |
| Aug 26, 2025 | 89.00 | 89.91 | 88.07 | 89.85 | 89.74 | 0.96% | 1,320 |
| Aug 25, 2025 | 88.78 | 89.66 | 88.42 | 89.00 | 88.89 | -0.48% | 1,277 |
| Aug 22, 2025 | 85.59 | 90.41 | 85.52 | 89.43 | 89.32 | 4.23% | 2,888 |
| Aug 21, 2025 | 84.94 | 86.00 | 83.73 | 85.80 | 85.70 | -0.06% | 11,214 |
| Aug 20, 2025 | 86.07 | 87.17 | 83.75 | 85.85 | 85.75 | -6.19% | 9,887 |
| Aug 19, 2025 | 93.79 | 94.41 | 90.32 | 91.51 | 91.40 | -6.82% | 5,816 |
| Aug 18, 2025 | 97.52 | 99.05 | 96.18 | 98.21 | 98.09 | 2.72% | 9,992 |
| Aug 15, 2025 | 95.91 | 96.91 | 94.05 | 95.61 | 95.49 | 5.92% | 5,316 |
| Aug 14, 2025 | 89.85 | 90.95 | 89.15 | 90.27 | 90.16 | 7.57% | 4,330 |
| Aug 13, 2025 | 85.26 | 86.26 | 83.44 | 83.92 | 83.82 | -3.15% | 3,300 |
| Aug 12, 2025 | 83.29 | 87.99 | 83.29 | 86.65 | 86.55 | 6.98% | 5,880 |
| Aug 11, 2025 | 80.01 | 82.26 | 80.00 | 81.00 | 80.90 | 0.36% | 3,384 |
| Aug 8, 2025 | 80.79 | 81.49 | 78.92 | 80.71 | 80.61 | 9.29% | 10,939 |
| Aug 7, 2025 | 72.76 | 75.30 | 72.76 | 73.85 | 73.76 | 1.93% | 3,011 |
| Aug 6, 2025 | 72.02 | 73.01 | 71.15 | 72.45 | 72.36 | 5.00% | 3,440 |
| Aug 5, 2025 | 70.00 | 70.14 | 68.03 | 69.00 | 68.92 | -0.16% | 2,099 |
| Aug 4, 2025 | 67.44 | 69.11 | 67.40 | 69.11 | 69.03 | 5.98% | 1,073 |
| Aug 1, 2025 | 67.11 | 67.16 | 64.00 | 65.21 | 65.13 | -2.23% | 2,681 |
| Jul 31, 2025 | 69.70 | 70.04 | 64.84 | 66.70 | 66.62 | -1.04% | 3,904 |
| Jul 30, 2025 | 67.29 | 68.19 | 66.47 | 67.40 | 67.32 | 1.28% | 2,761 |
| Jul 29, 2025 | 67.26 | 67.95 | 65.60 | 66.55 | 66.47 | -1.11% | 1,330 |
| Jul 28, 2025 | 67.43 | 68.13 | 66.45 | 67.30 | 67.22 | -5.21% | 3,032 |