SoftBank Group Corp. (FRA:SFT)
Germany · Delayed Price · Currency is EUR 20.27
-0.82 (-3.89%)
At close: Apr 2, 2026
FRA:SFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.71 | 20.27 | 19.47 | 20.27 | 20.27 | -3.89% | 2,528 |
| Apr 1, 2026 | 20.28 | 21.09 | 20.28 | 21.09 | 21.09 | 1.10% | 1,470 |
| Mar 31, 2026 | 19.53 | 20.86 | 19.53 | 20.86 | 20.86 | 5.83% | 3,475 |
| Mar 30, 2026 | 20.10 | 20.13 | 19.71 | 19.71 | 19.71 | -1.65% | 1,397 |
| Mar 27, 2026 | 21.16 | 21.16 | 20.04 | 20.04 | 20.01 | -2.98% | 11,034 |
| Mar 26, 2026 | 20.79 | 20.79 | 20.56 | 20.66 | 20.62 | -6.45% | 3,385 |
| Mar 25, 2026 | 20.55 | 22.08 | 20.55 | 22.08 | 22.05 | 15.07% | 7,595 |
| Mar 24, 2026 | 19.25 | 19.60 | 19.19 | 19.19 | 19.16 | -2.12% | 3,319 |
| Mar 23, 2026 | 18.82 | 19.80 | 18.69 | 19.60 | 19.57 | 6.04% | 1,842 |
| Mar 20, 2026 | 19.28 | 19.64 | 18.32 | 18.49 | 18.46 | -4.51% | 5,767 |
| Mar 19, 2026 | 19.40 | 19.53 | 19.22 | 19.36 | 19.33 | -3.58% | 3,367 |
| Mar 18, 2026 | 20.40 | 20.61 | 20.01 | 20.08 | 20.05 | 1.77% | 2,351 |
| Mar 17, 2026 | 19.40 | 19.85 | 19.40 | 19.73 | 19.70 | -0.76% | 2,600 |
| Mar 16, 2026 | 19.73 | 20.28 | 19.73 | 19.88 | 19.85 | 1.19% | 3,090 |
| Mar 13, 2026 | 19.49 | 19.74 | 19.45 | 19.65 | 19.62 | -0.19% | 2,892 |
| Mar 12, 2026 | 20.33 | 20.69 | 19.69 | 19.69 | 19.66 | -5.47% | 1,844 |
| Mar 11, 2026 | 21.07 | 21.15 | 20.70 | 20.83 | 20.79 | -0.93% | 5,754 |
| Mar 10, 2026 | 19.86 | 21.02 | 19.86 | 21.02 | 20.99 | -0.02% | 6,300 |
| Mar 9, 2026 | 19.10 | 21.03 | 19.00 | 21.03 | 20.99 | 6.19% | 15,142 |
| Mar 6, 2026 | 21.35 | 21.35 | 19.80 | 19.80 | 19.77 | -2.00% | 3,053 |
| Mar 5, 2026 | 21.06 | 21.35 | 20.16 | 20.21 | 20.17 | -5.94% | 10,719 |
| Mar 4, 2026 | 20.29 | 21.48 | 20.29 | 21.48 | 21.45 | -0.81% | 7,770 |
| Mar 3, 2026 | 21.65 | 21.66 | 20.34 | 21.66 | 21.62 | -2.45% | 9,373 |
| Mar 2, 2026 | 21.72 | 22.20 | 21.55 | 22.20 | 22.17 | -0.07% | 14,257 |
| Feb 27, 2026 | 22.19 | 22.29 | 21.95 | 22.22 | 22.18 | 0.05% | 2,982 |
| Feb 26, 2026 | 22.65 | 22.95 | 22.21 | 22.21 | 22.17 | -0.49% | 4,557 |
| Feb 25, 2026 | 22.23 | 22.57 | 22.07 | 22.32 | 22.28 | -3.57% | 7,310 |
| Feb 24, 2026 | 22.25 | 23.14 | 22.25 | 23.14 | 23.11 | 2.94% | 3,992 |
| Feb 23, 2026 | 23.55 | 23.57 | 22.48 | 22.48 | 22.45 | -6.24% | 1,701 |
| Feb 20, 2026 | 23.55 | 23.98 | 23.55 | 23.98 | 23.94 | -0.23% | 3,023 |
| Feb 19, 2026 | 24.03 | 24.32 | 23.88 | 24.03 | 23.99 | -1.74% | 5,530 |
| Feb 18, 2026 | 23.94 | 24.46 | 23.89 | 24.46 | 24.42 | -0.53% | 2,587 |
| Feb 17, 2026 | 24.64 | 24.69 | 24.34 | 24.59 | 24.55 | -4.60% | 4,450 |
| Feb 16, 2026 | 25.65 | 25.93 | 25.55 | 25.77 | 25.73 | 4.61% | 1,873 |
| Feb 13, 2026 | 24.27 | 24.95 | 24.17 | 24.64 | 24.60 | -5.61% | 8,624 |
| Feb 12, 2026 | 27.65 | 28.05 | 24.94 | 26.10 | 26.06 | -2.61% | 23,498 |
| Feb 11, 2026 | 26.26 | 27.56 | 25.97 | 26.80 | 26.76 | 3.00% | 14,630 |
| Feb 10, 2026 | 25.23 | 26.20 | 25.22 | 26.02 | 25.98 | 6.84% | 16,591 |
| Feb 9, 2026 | 22.81 | 25.00 | 22.64 | 24.36 | 24.32 | 4.08% | 18,831 |
| Feb 6, 2026 | 21.41 | 23.40 | 21.41 | 23.40 | 23.37 | 7.56% | 12,472 |
| Feb 5, 2026 | 21.20 | 21.76 | 21.00 | 21.76 | 21.72 | -2.88% | 5,761 |
| Feb 4, 2026 | 22.70 | 23.05 | 22.40 | 22.40 | 22.37 | 1.01% | 5,745 |
| Feb 3, 2026 | 23.59 | 23.59 | 21.58 | 22.18 | 22.14 | -5.46% | 8,612 |
| Feb 2, 2026 | 22.47 | 23.46 | 22.24 | 23.46 | 23.42 | 0.28% | 3,411 |
| Jan 30, 2026 | 22.90 | 23.39 | 22.78 | 23.39 | 23.36 | -0.91% | 3,984 |
| Jan 29, 2026 | 23.23 | 23.78 | 22.12 | 23.61 | 23.57 | 4.26% | 13,798 |
| Jan 28, 2026 | 23.01 | 23.14 | 22.55 | 22.64 | 22.61 | 3.85% | 3,571 |
| Jan 27, 2026 | 21.88 | 22.06 | 21.78 | 21.80 | 21.77 | -1.78% | 7,493 |
| Jan 26, 2026 | 22.25 | 22.48 | 21.78 | 22.20 | 22.16 | -2.25% | 8,192 |
| Jan 23, 2026 | 22.75 | 22.80 | 22.42 | 22.71 | 22.67 | -2.89% | 4,296 |