SoftBank Group Corp. (VIE:SFT)
Austria · Delayed Price · Currency is EUR 100.34
+7.28 (7.82%)
At close: Dec 4, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 100.46 | 101.74 | 100.34 | 100.34 | 100.34 | 7.82% | - |
| Dec 3, 2025 | 91.95 | 93.06 | 90.86 | 93.06 | 93.06 | 3.76% | 15 |
| Dec 2, 2025 | 88.00 | 89.69 | 87.38 | 89.69 | 89.69 | -1.57% | 1,000 |
| Dec 1, 2025 | 91.27 | 91.27 | 90.77 | 91.12 | 91.12 | -1.76% | - |
| Nov 28, 2025 | 93.38 | 93.38 | 92.75 | 92.75 | 92.75 | -1.85% | 24 |
| Nov 27, 2025 | 94.19 | 95.79 | 93.47 | 94.50 | 94.50 | 2.58% | 3 |
| Nov 26, 2025 | 90.22 | 92.12 | 90.22 | 92.12 | 92.12 | 9.63% | - |
| Nov 25, 2025 | 84.93 | 85.64 | 84.03 | 84.03 | 84.03 | -12.11% | - |
| Nov 24, 2025 | 95.37 | 95.88 | 94.96 | 95.61 | 95.61 | 3.11% | - |
| Nov 21, 2025 | 93.38 | 94.63 | 92.73 | 92.73 | 92.73 | -10.56% | - |
| Nov 20, 2025 | 106.74 | 107.48 | 103.68 | 103.68 | 103.68 | -2.50% | - |
| Nov 19, 2025 | 104.14 | 106.34 | 104.14 | 106.34 | 106.34 | 3.44% | - |
| Nov 18, 2025 | 103.78 | 104.32 | 102.80 | 102.80 | 102.80 | -7.34% | - |
| Nov 17, 2025 | 113.64 | 113.94 | 110.94 | 110.94 | 110.94 | 0.36% | - |
| Nov 14, 2025 | 109.56 | 110.54 | 104.40 | 110.54 | 110.54 | -1.00% | 70 |
| Nov 13, 2025 | 116.66 | 116.66 | 111.66 | 111.66 | 111.66 | -9.06% | 6 |
| Nov 12, 2025 | 123.16 | 123.96 | 122.78 | 122.78 | 122.78 | -2.88% | - |
| Nov 11, 2025 | 136.02 | 136.02 | 126.42 | 126.42 | 126.42 | 2.48% | - |
| Nov 10, 2025 | 125.64 | 126.10 | 123.36 | 123.36 | 123.36 | 2.85% | - |
| Nov 7, 2025 | 121.90 | 122.18 | 119.94 | 119.94 | 119.94 | -8.50% | - |
| Nov 6, 2025 | 131.24 | 131.24 | 128.86 | 131.08 | 131.08 | -2.19% | 125 |
| Nov 5, 2025 | 126.60 | 134.02 | 126.60 | 134.02 | 134.02 | -6.32% | - |
| Nov 4, 2025 | 141.76 | 143.06 | 140.72 | 143.06 | 143.06 | -6.19% | - |
| Nov 3, 2025 | 152.74 | 152.74 | 151.38 | 152.50 | 152.50 | -0.10% | - |
| Oct 31, 2025 | 152.58 | 154.06 | 151.76 | 152.66 | 152.66 | 2.97% | 67 |
| Oct 30, 2025 | 148.24 | 149.08 | 148.24 | 148.26 | 148.26 | -3.22% | - |
| Oct 29, 2025 | 154.62 | 160.04 | 152.62 | 153.20 | 153.20 | 3.36% | 100 |
| Oct 28, 2025 | 148.40 | 150.36 | 148.22 | 148.22 | 148.22 | 3.74% | - |
| Oct 27, 2025 | 143.38 | 143.38 | 142.72 | 142.88 | 142.88 | 4.98% | - |
| Oct 24, 2025 | 134.66 | 136.82 | 134.02 | 136.10 | 136.10 | 5.05% | - |
| Oct 23, 2025 | 127.68 | 129.56 | 127.68 | 129.56 | 129.56 | -1.33% | - |
| Oct 22, 2025 | 135.22 | 135.22 | 131.30 | 131.30 | 131.30 | -6.65% | - |
| Oct 21, 2025 | 141.78 | 143.20 | 140.66 | 140.66 | 140.66 | -2.43% | - |
| Oct 20, 2025 | 141.82 | 144.16 | 141.82 | 144.16 | 144.16 | 8.90% | - |
| Oct 17, 2025 | 128.58 | 133.50 | 128.58 | 132.38 | 132.38 | -0.91% | 99 |
| Oct 16, 2025 | 133.94 | 135.28 | 132.54 | 133.60 | 133.60 | 5.71% | 30 |
| Oct 15, 2025 | 124.64 | 127.80 | 124.64 | 126.38 | 126.38 | 5.18% | 6 |
| Oct 14, 2025 | 117.98 | 120.16 | 117.98 | 120.16 | 120.16 | -3.02% | - |
| Oct 13, 2025 | 123.64 | 123.90 | 123.64 | 123.90 | 123.90 | 2.86% | - |
| Oct 10, 2025 | 121.54 | 123.58 | 120.46 | 120.46 | 120.46 | -7.02% | - |
| Oct 9, 2025 | 130.12 | 130.82 | 129.36 | 129.56 | 129.56 | 10.06% | - |
| Oct 8, 2025 | 115.70 | 117.72 | 115.70 | 117.72 | 117.72 | -0.79% | - |
| Oct 7, 2025 | 118.96 | 120.30 | 118.66 | 118.66 | 118.66 | -2.00% | - |
| Oct 6, 2025 | 118.84 | 121.08 | 118.56 | 121.08 | 121.08 | 4.27% | 30 |
| Oct 3, 2025 | 115.62 | 116.28 | 115.62 | 116.12 | 116.12 | 3.66% | - |
| Oct 2, 2025 | 111.54 | 112.72 | 111.54 | 112.02 | 112.02 | 4.63% | - |
| Oct 1, 2025 | 104.64 | 107.06 | 104.64 | 107.06 | 107.06 | 0.21% | 33 |
| Sep 30, 2025 | 106.92 | 106.92 | 105.90 | 106.84 | 106.84 | -2.82% | - |
| Sep 29, 2025 | 109.02 | 109.94 | 109.02 | 109.94 | 109.94 | 2.19% | - |
| Sep 26, 2025 | 108.20 | 108.20 | 107.58 | 107.58 | 107.45 | -3.22% | - |