Sony Group Corporation (FRA:SON1)
Germany
· Delayed Price · Currency is EUR 18.18
-0.52 (-2.78%)
At close: Mar 9, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.08 | 18.39 | 18.08 | 18.27 | - | -2.30% | 2,110 |
| Mar 6, 2026 | 18.84 | 19.15 | 18.61 | 18.70 | 18.70 | 2.02% | 3,495 |
| Mar 5, 2026 | 18.68 | 19.11 | 18.21 | 18.33 | 18.33 | -3.83% | 14,376 |
| Mar 4, 2026 | 18.62 | 19.30 | 18.61 | 19.06 | 19.06 | 3.59% | 4,564 |
| Mar 3, 2026 | 18.45 | 18.50 | 17.98 | 18.40 | 18.40 | -6.10% | 8,862 |
| Mar 2, 2026 | 19.62 | 19.62 | 18.99 | 19.60 | 19.60 | -0.51% | 8,033 |
| Feb 27, 2026 | 19.66 | 19.93 | 19.33 | 19.70 | 19.70 | 2.13% | 7,697 |
| Feb 26, 2026 | 18.47 | 19.29 | 18.47 | 19.29 | 19.29 | 4.92% | 12,616 |
| Feb 25, 2026 | 17.89 | 18.38 | 17.83 | 18.38 | 18.38 | 0.16% | 4,894 |
| Feb 24, 2026 | 18.02 | 18.40 | 17.90 | 18.35 | 18.35 | -0.22% | 8,667 |
| Feb 23, 2026 | 18.44 | 18.75 | 18.39 | 18.39 | 18.39 | -1.37% | 6,660 |
| Feb 20, 2026 | 18.36 | 18.66 | 18.28 | 18.65 | 18.65 | -1.82% | 14,639 |
| Feb 19, 2026 | 19.00 | 19.28 | 18.90 | 18.99 | 18.99 | -3.14% | 18,970 |
| Feb 18, 2026 | 19.01 | 19.61 | 19.01 | 19.61 | 19.61 | 0.80% | 7,668 |
| Feb 17, 2026 | 19.38 | 19.48 | 19.16 | 19.45 | 19.45 | -3.38% | 10,810 |
| Feb 16, 2026 | 20.00 | 20.15 | 19.72 | 20.13 | 20.13 | 2.31% | 10,921 |
| Feb 13, 2026 | 19.67 | 19.90 | 19.53 | 19.68 | 19.68 | 1.50% | 6,137 |
| Feb 12, 2026 | 19.94 | 20.04 | 19.39 | 19.39 | 19.39 | 0.15% | 9,335 |
| Feb 11, 2026 | 19.56 | 19.78 | 19.06 | 19.36 | 19.36 | -1.25% | 24,567 |
| Feb 10, 2026 | 19.11 | 19.68 | 19.11 | 19.60 | 19.60 | 4.09% | 15,215 |
| Feb 9, 2026 | 18.90 | 18.90 | 18.42 | 18.83 | 18.83 | -0.69% | 10,734 |
| Feb 6, 2026 | 18.83 | 19.62 | 18.66 | 18.96 | 18.96 | 4.29% | 19,415 |
| Feb 5, 2026 | 18.18 | 18.42 | 18.00 | 18.18 | 18.18 | -2.94% | 12,811 |
| Feb 4, 2026 | 18.06 | 18.84 | 18.00 | 18.73 | 18.73 | -0.32% | 17,048 |
| Feb 3, 2026 | 18.92 | 19.26 | 18.71 | 18.79 | 18.79 | -0.90% | 11,442 |
| Feb 2, 2026 | 18.72 | 19.08 | 18.66 | 18.96 | 18.96 | 2.49% | 13,680 |
| Jan 30, 2026 | 18.75 | 19.18 | 18.50 | 18.50 | 18.50 | -3.01% | 16,676 |
| Jan 29, 2026 | 18.80 | 19.08 | 18.38 | 19.08 | 19.08 | 1.19% | 19,884 |
| Jan 28, 2026 | 18.77 | 18.98 | 18.50 | 18.85 | 18.85 | -0.55% | 13,957 |
| Jan 27, 2026 | 19.14 | 19.30 | 18.94 | 18.96 | 18.96 | -1.99% | 6,880 |
| Jan 26, 2026 | 19.27 | 19.54 | 19.17 | 19.34 | 19.34 | 0.10% | 11,527 |
| Jan 23, 2026 | 19.24 | 19.79 | 19.24 | 19.32 | 19.32 | -2.42% | 9,153 |
| Jan 22, 2026 | 19.63 | 19.88 | 19.40 | 19.80 | 19.80 | -2.22% | 17,196 |
| Jan 21, 2026 | 19.88 | 20.53 | 19.88 | 20.25 | 20.25 | -1.03% | 11,227 |
| Jan 20, 2026 | 20.46 | 20.46 | 19.94 | 20.46 | 20.46 | -0.58% | 4,561 |
| Jan 19, 2026 | 20.64 | 20.87 | 20.42 | 20.58 | 20.58 | -0.63% | 5,369 |
| Jan 16, 2026 | 21.10 | 21.15 | 20.71 | 20.71 | 20.71 | -1.47% | 16,101 |
| Jan 15, 2026 | 21.02 | 21.47 | 20.82 | 21.02 | 21.02 | 1.06% | 6,162 |
| Jan 14, 2026 | 20.91 | 21.01 | 20.72 | 20.80 | 20.80 | -1.56% | 6,369 |
| Jan 13, 2026 | 20.96 | 21.15 | 20.71 | 21.13 | 21.13 | -2.18% | 9,220 |
| Jan 12, 2026 | 21.08 | 21.64 | 21.08 | 21.60 | 21.60 | 0.56% | 4,440 |
| Jan 9, 2026 | 21.01 | 21.48 | 21.01 | 21.48 | 21.48 | -1.38% | 4,773 |
| Jan 8, 2026 | 21.64 | 21.78 | 21.34 | 21.78 | 21.78 | -0.18% | 3,997 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.46 | 21.82 | 21.82 | -0.64% | 6,370 |
| Jan 6, 2026 | 22.25 | 22.61 | 21.58 | 21.96 | 21.96 | -0.45% | 5,404 |
| Jan 5, 2026 | 21.98 | 22.54 | 21.98 | 22.06 | 22.06 | -0.09% | 4,148 |
| Jan 2, 2026 | 22.17 | 22.18 | 21.87 | 22.08 | 22.08 | -0.99% | 6,454 |
| Dec 30, 2025 | 21.90 | 22.39 | 21.90 | 22.30 | 22.30 | 1.18% | 1,185 |
| Dec 29, 2025 | 21.76 | 22.10 | 21.76 | 22.04 | 22.04 | 1.15% | 2,953 |
| Dec 23, 2025 | 22.06 | 22.35 | 21.74 | 21.79 | 21.79 | 1.07% | 3,366 |
| Dec 22, 2025 | 21.50 | 21.60 | 21.12 | 21.56 | 21.56 | -1.55% | 7,030 |
| Dec 19, 2025 | 21.98 | 22.08 | 21.72 | 21.90 | 21.90 | -1.04% | 2,999 |
| Dec 18, 2025 | 22.10 | 22.39 | 22.10 | 22.13 | 22.13 | -0.90% | 3,690 |
| Dec 17, 2025 | 22.08 | 22.33 | 22.08 | 22.33 | 22.33 | -1.15% | 2,275 |
| Dec 16, 2025 | 22.53 | 22.59 | 22.24 | 22.59 | 22.59 | -0.75% | 1,405 |
| Dec 15, 2025 | 22.63 | 22.90 | 22.53 | 22.76 | 22.76 | -0.91% | 2,300 |
| Dec 12, 2025 | 22.73 | 23.11 | 22.73 | 22.97 | 22.97 | 1.37% | 2,808 |
| Dec 11, 2025 | 22.36 | 22.87 | 22.25 | 22.66 | 22.66 | -0.87% | 17,959 |
| Dec 10, 2025 | 22.82 | 22.86 | 22.75 | 22.86 | 22.86 | -3.50% | 1,939 |
| Dec 9, 2025 | 23.62 | 23.84 | 23.56 | 23.69 | 23.69 | -0.84% | 3,513 |
| Dec 8, 2025 | 23.87 | 23.89 | 23.60 | 23.89 | 23.89 | -1.08% | 261 |
| Dec 5, 2025 | 24.05 | 24.16 | 23.80 | 24.15 | 24.15 | -0.62% | 4,958 |
| Dec 4, 2025 | 24.24 | 24.57 | 24.24 | 24.30 | 24.30 | 0.29% | 1,261 |
| Dec 3, 2025 | 24.30 | 24.30 | 24.06 | 24.23 | 24.23 | -1.02% | 1,815 |
| Dec 2, 2025 | 24.39 | 24.74 | 24.38 | 24.48 | 24.48 | -1.13% | 1,690 |
| Dec 1, 2025 | 24.64 | 24.76 | 24.30 | 24.76 | 24.76 | -2.56% | 3,683 |
| Nov 28, 2025 | 25.08 | 25.48 | 25.08 | 25.41 | 25.41 | 0.04% | 1,171 |
| Nov 27, 2025 | 25.14 | 25.45 | 25.14 | 25.40 | 25.40 | 0.12% | 1,603 |
| Nov 26, 2025 | 24.88 | 25.37 | 24.88 | 25.37 | 25.37 | 2.51% | 3,146 |
| Nov 25, 2025 | 24.15 | 24.75 | 24.11 | 24.75 | 24.75 | -1.51% | 2,690 |
| Nov 24, 2025 | 24.73 | 25.13 | 24.65 | 25.13 | 25.13 | 0.28% | 1,796 |
| Nov 21, 2025 | 24.69 | 25.06 | 24.45 | 25.06 | 25.06 | 2.04% | 1,969 |
| Nov 20, 2025 | 24.42 | 24.76 | 24.42 | 24.56 | 24.56 | 1.11% | 2,275 |
| Nov 19, 2025 | 23.90 | 24.43 | 23.90 | 24.29 | 24.29 | -1.42% | 3,201 |
| Nov 18, 2025 | 24.61 | 24.77 | 24.30 | 24.64 | 24.64 | -2.49% | 2,759 |
| Nov 17, 2025 | 25.47 | 25.48 | 25.15 | 25.27 | 25.27 | -2.96% | 866 |
| Nov 14, 2025 | 25.95 | 26.31 | 25.70 | 26.04 | 26.04 | 1.96% | 3,722 |
| Nov 13, 2025 | 25.85 | 26.13 | 25.54 | 25.54 | 25.54 | -2.33% | 3,805 |
| Nov 12, 2025 | 26.00 | 26.32 | 25.83 | 26.15 | 26.15 | 6.30% | 5,355 |
| Nov 11, 2025 | 25.13 | 25.60 | 24.60 | 24.60 | 24.60 | 2.33% | 7,420 |
| Nov 10, 2025 | 23.82 | 24.34 | 23.82 | 24.04 | 24.04 | 0.59% | 589 |
| Nov 7, 2025 | 24.23 | 24.23 | 23.85 | 23.90 | 23.90 | -2.61% | 3,432 |
| Nov 6, 2025 | 24.41 | 24.68 | 24.36 | 24.54 | 24.54 | 0.82% | 2,544 |
| Nov 5, 2025 | 23.90 | 24.34 | 23.90 | 24.34 | 24.34 | 0.41% | 5,726 |
| Nov 4, 2025 | 24.00 | 24.33 | 24.00 | 24.24 | 24.24 | -0.45% | 3,564 |
| Nov 3, 2025 | 24.55 | 24.90 | 24.35 | 24.35 | 24.35 | 0.08% | 5,438 |
| Oct 31, 2025 | 24.12 | 24.50 | 24.12 | 24.33 | 24.33 | 2.70% | 2,630 |
| Oct 30, 2025 | 23.97 | 24.02 | 23.63 | 23.69 | 23.69 | -2.75% | 4,629 |
| Oct 29, 2025 | 24.23 | 24.53 | 24.23 | 24.36 | 24.36 | -1.77% | 760 |
| Oct 28, 2025 | 24.54 | 24.92 | 24.54 | 24.80 | 24.80 | 1.02% | 2,780 |
| Oct 27, 2025 | 24.62 | 24.92 | 24.54 | 24.55 | 24.55 | -0.77% | 2,203 |
| Oct 24, 2025 | 24.82 | 24.82 | 24.48 | 24.74 | 24.74 | -0.52% | 1,110 |
| Oct 23, 2025 | 24.97 | 24.98 | 24.63 | 24.87 | 24.87 | 0.89% | 1,867 |
| Oct 22, 2025 | 24.84 | 25.19 | 24.65 | 24.65 | 24.65 | -2.26% | 2,280 |
| Oct 21, 2025 | 25.23 | 25.32 | 24.98 | 25.22 | 25.22 | 0.52% | 2,473 |
| Oct 20, 2025 | 25.15 | 25.39 | 25.09 | 25.09 | 25.09 | 2.41% | 6,212 |
| Oct 17, 2025 | 24.38 | 24.72 | 24.34 | 24.50 | 24.50 | -0.65% | 1,683 |
| Oct 16, 2025 | 24.24 | 24.75 | 24.24 | 24.66 | 24.66 | 0.04% | 1,601 |
| Oct 15, 2025 | 24.59 | 24.90 | 24.51 | 24.65 | 24.65 | 2.20% | 4,336 |
| Oct 14, 2025 | 24.21 | 24.50 | 24.12 | 24.12 | 24.12 | -3.25% | 946 |