SoftBank Group Corp. (FRA:SFT)
Germany · Delayed Price · Currency is EUR 94.86
+4.56 (5.05%)
At close: Dec 19, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 93.58 | 94.86 | 93.58 | 94.86 | 94.86 | 5.05% | 1,079 |
| Dec 18, 2025 | 88.11 | 91.88 | 88.09 | 90.30 | 90.30 | 3.73% | 5,237 |
| Dec 17, 2025 | 90.97 | 93.20 | 86.78 | 87.05 | 87.05 | -4.19% | 2,565 |
| Dec 16, 2025 | 90.27 | 91.48 | 90.02 | 90.86 | 90.86 | 2.03% | 1,517 |
| Dec 15, 2025 | 92.26 | 92.26 | 88.71 | 89.05 | 89.05 | -5.47% | 3,806 |
| Dec 12, 2025 | 98.30 | 99.02 | 91.31 | 94.20 | 94.20 | -6.71% | 1,790 |
| Dec 11, 2025 | 94.91 | 100.98 | 94.01 | 100.98 | 100.98 | -0.39% | 5,316 |
| Dec 10, 2025 | 102.24 | 102.24 | 100.60 | 101.38 | 101.38 | -2.63% | 2,218 |
| Dec 9, 2025 | 103.42 | 104.12 | 103.42 | 104.12 | 104.12 | 3.15% | 533 |
| Dec 8, 2025 | 103.60 | 103.60 | 100.94 | 100.94 | 100.94 | -5.56% | 568 |
| Dec 5, 2025 | 106.22 | 109.66 | 104.00 | 106.88 | 106.88 | 7.51% | 2,430 |
| Dec 4, 2025 | 99.74 | 103.80 | 99.41 | 99.41 | 99.41 | 5.67% | 4,361 |
| Dec 3, 2025 | 92.99 | 94.08 | 90.83 | 94.08 | 94.08 | 6.13% | 1,111 |
| Dec 2, 2025 | 87.61 | 89.98 | 86.64 | 88.65 | 88.65 | -1.94% | 2,843 |
| 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 |