Skip to main content
Sony Group Corporation (VIE:SON1)
Austria flag Austria · Delayed Price · Currency is EUR
24.08
-0.28 (-1.15%)
At close: Dec 5, 2025

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9624.1023.9324.0824.08-1.15%-
Dec 4, 202524.4324.4724.3624.3624.360.37%-
Dec 3, 202524.2324.2824.1824.2724.27-1.34%-
Dec 2, 202524.5324.6624.5324.6024.60-0.20%-
Dec 1, 202524.7224.7224.4524.6524.65-2.45%25
Nov 28, 202525.2325.2724.9925.2725.27-0.08%125
Nov 27, 202525.3225.3225.2725.2925.290.36%-
Nov 26, 202525.0125.2025.0125.2025.202.23%-
Nov 25, 202524.4524.6524.4324.6524.65-0.92%-
Nov 24, 202525.1925.1924.8224.8824.880.04%100
Nov 21, 202524.8124.9624.7824.8724.871.06%-
Nov 20, 202524.6524.7424.6124.6124.611.03%-
Nov 19, 202524.2024.3624.0624.3624.36-1.58%-
Nov 18, 202524.4824.7524.4824.7524.75-2.75%407
Nov 17, 202525.2825.4525.0025.4525.45-1.74%1,500
Nov 14, 202526.0126.0125.7725.9025.901.17%407
Nov 13, 202525.9626.0025.5625.6025.60-1.80%40
Nov 12, 202526.0427.0026.0326.0726.074.24%1,850
Nov 11, 202525.2725.3325.0125.0125.013.82%-
Nov 10, 202524.0324.2224.0324.0924.091.18%-
Nov 7, 202523.8424.0923.8123.8123.81-2.30%75
Nov 6, 202524.6024.8924.3724.3724.370.08%200
Nov 5, 202524.1024.3524.0924.3524.35-0.12%-
Nov 4, 202523.9924.6123.9924.3824.380.70%597
Nov 3, 202524.4324.7524.2124.2124.21-0.41%-
Oct 31, 202524.4024.4424.3124.3124.310.83%-
Oct 30, 202524.0024.1123.8224.1124.11-1.07%100
Oct 29, 202524.3924.4724.3724.3724.37-3.87%-
Oct 28, 202524.7225.3524.7225.3525.352.71%874
Oct 27, 202524.7924.8324.6824.6824.680.16%-
Oct 24, 202524.8724.8724.6324.6424.64-0.81%10
Oct 23, 202524.7824.9424.7824.8424.84--
Oct 22, 202524.9725.0524.8424.8424.84-1.15%-
Oct 21, 202525.0725.1725.0725.1325.130.24%-
Oct 20, 202525.3025.3025.0725.0725.071.54%-
Oct 17, 202524.6324.6924.5024.6924.690.69%-
Oct 16, 202524.6824.6824.4924.5224.52-1.13%-
Oct 15, 202524.7224.8424.7224.8024.800.32%-
Oct 14, 202524.7124.7224.3524.7224.72-0.48%-
Oct 13, 202525.0425.2224.8424.8424.841.06%-
Oct 10, 202524.8524.8524.5824.5824.58-4.84%-
Oct 9, 202526.1326.1725.8325.8325.830.78%-
Oct 8, 202525.7025.7325.6325.6325.630.16%-
Oct 7, 202525.5125.6625.5125.5925.59-0.51%-
Oct 6, 202525.6125.7225.5225.7225.725.15%-
Oct 3, 202524.3524.4824.3224.4624.462.30%-
Oct 2, 202523.7823.9523.7823.9123.91-2.33%-
Oct 1, 202524.2724.4824.2724.4824.48--
Sep 30, 202524.4924.5024.4024.4824.48-0.57%-
Sep 29, 202524.4824.6224.4824.6224.62-2.69%-
Sep 26, 202525.1725.3125.1725.3025.23-0.67%-
Sep 25, 202525.5225.5325.4525.4725.402.21%-
Sep 24, 202524.7324.9424.7324.9224.85-1.50%-
Sep 23, 202525.1525.3025.1525.3025.230.76%-
Sep 22, 202525.3525.3525.0325.1125.040.32%15
Sep 19, 202524.8725.0324.8325.0324.96-1.88%-
Sep 18, 202525.4625.5125.3625.5125.443.83%-
Sep 17, 202524.6024.6024.5624.5724.501.36%-
Sep 16, 202524.2024.4024.2024.2424.17-2.57%20
Sep 15, 202524.8525.0824.8324.8824.81-0.20%81
Sep 12, 202524.7824.9324.7424.9324.860.89%-
Sep 11, 202524.6824.7124.5624.7124.640.37%-
Sep 10, 202524.7824.7824.6224.6224.550.74%-
Sep 9, 202524.6424.6424.3624.4424.370.66%2
Sep 8, 202524.1824.2824.1024.2824.213.67%-
Sep 5, 202523.6723.7023.4223.4223.35-1.56%-
Sep 4, 202523.7923.7923.7023.7923.722.85%-
Sep 3, 202522.9823.1722.9823.1323.060.57%-
Sep 2, 202523.2023.2023.0023.0022.93-1.58%-
Sep 1, 202523.3823.3823.3323.3723.30-0.89%-
Aug 29, 202523.6823.7423.5823.5823.51-2.28%-
Aug 28, 202524.1024.1424.1024.1324.061.13%-
Aug 27, 202523.9124.1123.8323.8623.79-0.25%2
Aug 26, 202523.8023.9223.8023.9223.85-1.24%-
Aug 25, 202524.1524.2424.1524.2224.15-0.98%-
Aug 22, 202524.3824.4624.3624.4624.392.69%-
Aug 21, 202523.8323.8723.8223.8223.75-1.00%-
Aug 20, 202524.0724.0724.0024.0623.99-0.87%-
Aug 19, 202524.2424.3024.2424.2724.200.04%-
Aug 18, 202524.1924.2624.1624.2624.19-1.30%-
Aug 15, 202524.7224.9024.5824.5824.513.76%228
Aug 14, 202523.5723.6923.5423.6923.62-0.34%-
Aug 13, 202523.8023.8023.7423.7723.702.24%-
Aug 12, 202523.1823.2723.1023.2523.18-0.13%-
Aug 11, 202523.2023.2823.1723.2823.210.13%-
Aug 8, 202523.0523.2523.0523.2523.183.66%-
Aug 7, 202522.4222.5122.2822.4322.374.81%-
Aug 6, 202521.6121.6521.4021.4021.340.23%-
Aug 5, 202521.4421.4421.3421.3521.290.23%-
Aug 4, 202521.1621.3021.1421.3021.241.43%-
Aug 1, 202521.7921.7921.0021.0020.94-2.28%100
Jul 31, 202521.6021.6121.4921.4921.431.37%-
Jul 30, 202521.2521.2721.2021.2021.140.86%-
Jul 29, 202520.9621.0220.9621.0220.96--
Jul 28, 202521.0121.0320.9921.0220.96-1.22%-
Jul 25, 202521.3821.4321.2821.2821.22-1.98%-
Jul 24, 202522.1022.1021.7121.7121.651.02%-
Jul 23, 202521.4421.4921.4421.4921.434.47%-
Jul 22, 202520.4620.5720.4420.5720.51-0.19%-
Jul 21, 202520.6120.6220.5920.6120.55-0.05%-