Sony Group Corporation (FRA:SON1)
Germany
· Delayed Price · Currency is EUR 17.10
-0.24 (-1.38%)
Last updated: Apr 28, 2026, 7:58 PM CET
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.34 | 17.49 | 17.21 | 17.30 | - | -0.23% | 2,957 |
| Apr 27, 2026 | 17.00 | 17.54 | 16.91 | 17.34 | 17.34 | -0.56% | 15,446 |
| Apr 24, 2026 | 17.25 | 17.70 | 17.10 | 17.44 | 17.44 | -0.47% | 13,422 |
| Apr 23, 2026 | 17.64 | 17.85 | 17.46 | 17.52 | 17.52 | -2.56% | 6,676 |
| Apr 22, 2026 | 17.73 | 17.98 | 17.73 | 17.98 | 17.98 | 1.66% | 3,215 |
| Apr 21, 2026 | 17.99 | 18.11 | 17.69 | 17.69 | 17.69 | -2.73% | 4,583 |
| Apr 20, 2026 | 18.28 | 18.31 | 18.06 | 18.18 | 18.18 | -3.19% | 4,120 |
| Apr 17, 2026 | 18.11 | 18.78 | 18.11 | 18.78 | 18.78 | 1.80% | 10,525 |
| Apr 16, 2026 | 18.03 | 18.45 | 18.03 | 18.45 | 18.45 | 1.83% | 4,534 |
| Apr 15, 2026 | 17.90 | 18.15 | 17.77 | 18.12 | 18.12 | 2.64% | 6,449 |
| Apr 14, 2026 | 17.52 | 17.67 | 17.27 | 17.65 | 17.65 | -0.66% | 6,271 |
| Apr 13, 2026 | 17.59 | 17.77 | 17.35 | 17.77 | 17.77 | -1.74% | 3,066 |
| Apr 10, 2026 | 17.74 | 18.09 | 17.74 | 18.08 | 18.08 | 0.43% | 4,800 |
| Apr 9, 2026 | 18.26 | 18.44 | 18.00 | 18.01 | 18.01 | -2.27% | 3,950 |
| Apr 8, 2026 | 18.48 | 18.66 | 18.30 | 18.42 | 18.42 | 3.16% | 1,831 |
| Apr 7, 2026 | 17.79 | 17.99 | 17.79 | 17.86 | 17.86 | -1.98% | 5,218 |
| Apr 2, 2026 | 17.92 | 18.22 | 17.92 | 18.22 | 18.22 | -1.17% | 1,198 |
| Apr 1, 2026 | 18.55 | 18.56 | 18.21 | 18.44 | 18.44 | 3.68% | 3,694 |
| Mar 31, 2026 | 17.52 | 17.88 | 17.46 | 17.78 | 17.78 | 1.28% | 5,394 |
| Mar 30, 2026 | 17.33 | 17.56 | 17.29 | 17.56 | 17.56 | 1.30% | 2,842 |
| Mar 27, 2026 | 17.22 | 17.44 | 16.94 | 17.33 | 17.26 | -0.35% | 8,477 |
| Mar 26, 2026 | 17.45 | 17.59 | 17.32 | 17.39 | 17.32 | -2.39% | 6,163 |
| Mar 25, 2026 | 17.86 | 18.00 | 17.61 | 17.82 | 17.75 | -1.03% | 5,005 |
| Mar 24, 2026 | 17.60 | 18.00 | 17.38 | 18.00 | 17.93 | 0.90% | 6,575 |
| Mar 23, 2026 | 17.28 | 17.84 | 16.98 | 17.84 | 17.77 | 0.37% | 17,493 |
| Mar 20, 2026 | 17.74 | 17.98 | 17.61 | 17.78 | 17.71 | -1.20% | 8,014 |
| Mar 19, 2026 | 17.81 | 18.00 | 17.70 | 17.99 | 17.92 | 0.39% | 3,150 |
| Mar 18, 2026 | 18.06 | 18.25 | 17.73 | 17.92 | 17.85 | -1.38% | 7,180 |
| Mar 17, 2026 | 18.31 | 18.59 | 18.06 | 18.17 | 18.10 | -4.19% | 12,570 |
| Mar 16, 2026 | 18.72 | 18.97 | 18.49 | 18.97 | 18.89 | -0.18% | 5,642 |
| Mar 13, 2026 | 18.76 | 19.00 | 18.72 | 19.00 | 18.93 | 1.23% | 1,780 |
| Mar 12, 2026 | 18.73 | 19.01 | 18.52 | 18.77 | 18.70 | 0.59% | 6,085 |
| Mar 11, 2026 | 18.70 | 18.98 | 18.66 | 18.66 | 18.59 | -1.87% | 5,310 |
| Mar 10, 2026 | 18.59 | 19.02 | 18.59 | 19.02 | 18.94 | 4.59% | 4,296 |
| Mar 9, 2026 | 18.08 | 18.39 | 18.08 | 18.18 | 18.11 | -2.78% | 2,510 |
| Mar 6, 2026 | 18.84 | 19.15 | 18.61 | 18.70 | 18.63 | 2.02% | 3,495 |
| Mar 5, 2026 | 18.68 | 19.11 | 18.21 | 18.33 | 18.26 | -3.83% | 14,376 |
| Mar 4, 2026 | 18.62 | 19.30 | 18.61 | 19.06 | 18.99 | 3.59% | 4,564 |
| Mar 3, 2026 | 18.45 | 18.50 | 17.98 | 18.40 | 18.33 | -6.10% | 8,862 |
| Mar 2, 2026 | 19.62 | 19.62 | 18.99 | 19.60 | 19.52 | -0.51% | 8,033 |
| Feb 27, 2026 | 19.66 | 19.93 | 19.33 | 19.70 | 19.62 | 2.13% | 7,697 |
| Feb 26, 2026 | 18.47 | 19.29 | 18.47 | 19.29 | 19.21 | 4.92% | 12,616 |
| Feb 25, 2026 | 17.89 | 18.38 | 17.83 | 18.38 | 18.31 | 0.16% | 4,894 |
| Feb 24, 2026 | 18.02 | 18.40 | 17.90 | 18.35 | 18.28 | -0.22% | 8,667 |
| Feb 23, 2026 | 18.44 | 18.75 | 18.39 | 18.39 | 18.32 | -1.37% | 6,660 |
| Feb 20, 2026 | 18.36 | 18.66 | 18.28 | 18.65 | 18.57 | -1.82% | 14,639 |
| Feb 19, 2026 | 19.00 | 19.28 | 18.90 | 18.99 | 18.92 | -3.14% | 18,970 |
| Feb 18, 2026 | 19.01 | 19.61 | 19.01 | 19.61 | 19.53 | 0.80% | 7,668 |
| Feb 17, 2026 | 19.38 | 19.48 | 19.16 | 19.45 | 19.37 | -3.38% | 10,810 |
| Feb 16, 2026 | 20.00 | 20.15 | 19.72 | 20.13 | 20.05 | 2.31% | 10,921 |
| Feb 13, 2026 | 19.67 | 19.90 | 19.53 | 19.68 | 19.60 | 1.50% | 6,137 |
| Feb 12, 2026 | 19.94 | 20.04 | 19.39 | 19.39 | 19.31 | 0.15% | 9,335 |
| Feb 11, 2026 | 19.56 | 19.78 | 19.06 | 19.36 | 19.28 | -1.25% | 24,567 |
| Feb 10, 2026 | 19.11 | 19.68 | 19.11 | 19.60 | 19.52 | 4.09% | 15,215 |
| Feb 9, 2026 | 18.90 | 18.90 | 18.42 | 18.83 | 18.76 | -0.69% | 10,734 |
| Feb 6, 2026 | 18.83 | 19.62 | 18.66 | 18.96 | 18.89 | 4.29% | 19,415 |
| Feb 5, 2026 | 18.18 | 18.42 | 18.00 | 18.18 | 18.11 | -2.94% | 12,811 |
| Feb 4, 2026 | 18.06 | 18.84 | 18.00 | 18.73 | 18.66 | -0.32% | 17,048 |
| Feb 3, 2026 | 18.92 | 19.26 | 18.71 | 18.79 | 18.72 | -0.90% | 11,442 |
| Feb 2, 2026 | 18.72 | 19.08 | 18.66 | 18.96 | 18.89 | 2.49% | 13,680 |
| Jan 30, 2026 | 18.75 | 19.18 | 18.50 | 18.50 | 18.43 | -3.01% | 16,676 |
| Jan 29, 2026 | 18.80 | 19.08 | 18.38 | 19.08 | 19.00 | 1.19% | 19,884 |
| Jan 28, 2026 | 18.77 | 18.98 | 18.50 | 18.85 | 18.78 | -0.55% | 13,957 |
| Jan 27, 2026 | 19.14 | 19.30 | 18.94 | 18.96 | 18.88 | -1.99% | 6,880 |
| Jan 26, 2026 | 19.27 | 19.54 | 19.17 | 19.34 | 19.26 | 0.10% | 11,527 |
| Jan 23, 2026 | 19.24 | 19.79 | 19.24 | 19.32 | 19.24 | -2.42% | 9,153 |
| Jan 22, 2026 | 19.63 | 19.88 | 19.40 | 19.80 | 19.72 | -2.22% | 17,196 |
| Jan 21, 2026 | 19.88 | 20.53 | 19.88 | 20.25 | 20.17 | -1.03% | 11,227 |
| Jan 20, 2026 | 20.46 | 20.46 | 19.94 | 20.46 | 20.38 | -0.58% | 4,561 |
| Jan 19, 2026 | 20.64 | 20.87 | 20.42 | 20.58 | 20.50 | -0.63% | 5,369 |
| Jan 16, 2026 | 21.10 | 21.15 | 20.71 | 20.71 | 20.63 | -1.47% | 16,101 |
| Jan 15, 2026 | 21.02 | 21.47 | 20.82 | 21.02 | 20.94 | 1.06% | 6,162 |
| Jan 14, 2026 | 20.91 | 21.01 | 20.72 | 20.80 | 20.72 | -1.56% | 6,369 |
| Jan 13, 2026 | 20.96 | 21.15 | 20.71 | 21.13 | 21.05 | -2.18% | 9,220 |
| Jan 12, 2026 | 21.08 | 21.64 | 21.08 | 21.60 | 21.52 | 0.56% | 4,440 |
| Jan 9, 2026 | 21.01 | 21.48 | 21.01 | 21.48 | 21.40 | -1.38% | 4,773 |
| Jan 8, 2026 | 21.64 | 21.78 | 21.34 | 21.78 | 21.69 | -0.18% | 3,997 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.46 | 21.82 | 21.73 | -0.64% | 6,370 |
| Jan 6, 2026 | 22.25 | 22.61 | 21.58 | 21.96 | 21.87 | -0.45% | 5,404 |
| Jan 5, 2026 | 21.98 | 22.54 | 21.98 | 22.06 | 21.97 | -0.09% | 4,148 |
| Jan 2, 2026 | 22.17 | 22.18 | 21.87 | 22.08 | 21.99 | -0.99% | 6,454 |
| Dec 30, 2025 | 21.90 | 22.39 | 21.90 | 22.30 | 22.21 | 1.18% | 1,185 |
| Dec 29, 2025 | 21.76 | 22.10 | 21.76 | 22.04 | 21.95 | 1.15% | 2,953 |
| Dec 23, 2025 | 22.06 | 22.35 | 21.74 | 21.79 | 21.70 | 1.07% | 3,366 |
| Dec 22, 2025 | 21.50 | 21.60 | 21.12 | 21.56 | 21.48 | -1.55% | 7,030 |
| Dec 19, 2025 | 21.98 | 22.08 | 21.72 | 21.90 | 21.81 | -1.04% | 2,999 |
| Dec 18, 2025 | 22.10 | 22.39 | 22.10 | 22.13 | 22.04 | -0.90% | 3,690 |
| Dec 17, 2025 | 22.08 | 22.33 | 22.08 | 22.33 | 22.24 | -1.15% | 2,275 |
| Dec 16, 2025 | 22.53 | 22.59 | 22.24 | 22.59 | 22.50 | -0.75% | 1,405 |
| Dec 15, 2025 | 22.63 | 22.90 | 22.53 | 22.76 | 22.67 | -0.91% | 2,300 |
| Dec 12, 2025 | 22.73 | 23.11 | 22.73 | 22.97 | 22.88 | 1.37% | 2,808 |
| Dec 11, 2025 | 22.36 | 22.87 | 22.25 | 22.66 | 22.57 | -0.87% | 17,959 |
| Dec 10, 2025 | 22.82 | 22.86 | 22.75 | 22.86 | 22.77 | -3.50% | 1,939 |
| Dec 9, 2025 | 23.62 | 23.84 | 23.56 | 23.69 | 23.60 | -0.84% | 3,513 |
| Dec 8, 2025 | 23.87 | 23.89 | 23.60 | 23.89 | 23.80 | -1.08% | 261 |
| Dec 5, 2025 | 24.05 | 24.16 | 23.80 | 24.15 | 24.06 | -0.62% | 4,958 |
| Dec 4, 2025 | 24.24 | 24.57 | 24.24 | 24.30 | 24.20 | 0.29% | 1,261 |
| Dec 3, 2025 | 24.30 | 24.30 | 24.06 | 24.23 | 24.14 | -1.02% | 1,815 |
| Dec 2, 2025 | 24.39 | 24.74 | 24.38 | 24.48 | 24.38 | -1.13% | 1,690 |
| Dec 1, 2025 | 24.64 | 24.76 | 24.30 | 24.76 | 24.66 | -2.56% | 3,683 |