Sony Group Corporation (VIE:SON1)
Austria
· Delayed Price · Currency is EUR 18.37
-0.33 (-1.79%)
At close: Mar 9, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | - | -2.57% | - |
| Mar 6, 2026 | 18.84 | 18.92 | 18.57 | 18.71 | 18.71 | 1.03% | - |
| Mar 5, 2026 | 18.57 | 18.79 | 18.52 | 18.52 | 18.52 | -2.68% | - |
| Mar 4, 2026 | 18.69 | 19.03 | 18.69 | 19.03 | 19.03 | 5.69% | - |
| Mar 3, 2026 | 18.29 | 18.29 | 17.85 | 18.00 | 18.00 | -7.34% | - |
| Mar 2, 2026 | 19.38 | 19.43 | 19.16 | 19.43 | 19.43 | -1.17% | 373 |
| Feb 27, 2026 | 19.68 | 19.83 | 19.60 | 19.66 | 19.66 | 2.74% | 5 |
| Feb 26, 2026 | 18.63 | 19.13 | 18.63 | 19.13 | 19.13 | 5.90% | 80 |
| Feb 25, 2026 | 17.96 | 18.07 | 17.96 | 18.07 | 18.07 | -1.09% | - |
| Feb 24, 2026 | 18.02 | 18.27 | 18.02 | 18.27 | 18.27 | -0.22% | - |
| Feb 23, 2026 | 18.64 | 18.67 | 18.31 | 18.31 | 18.31 | -1.19% | 547 |
| Feb 20, 2026 | 18.29 | 18.53 | 18.29 | 18.53 | 18.53 | -2.11% | - |
| Feb 19, 2026 | 18.95 | 18.99 | 18.93 | 18.93 | 18.93 | -1.41% | - |
| Feb 18, 2026 | 19.14 | 19.27 | 19.14 | 19.20 | 19.20 | -0.54% | - |
| Feb 17, 2026 | 19.43 | 19.43 | 19.30 | 19.30 | 19.30 | -3.88% | 120 |
| Feb 16, 2026 | 19.98 | 20.08 | 19.86 | 20.08 | 20.08 | 2.03% | 50 |
| Feb 13, 2026 | 19.59 | 19.72 | 19.59 | 19.68 | 19.68 | 1.84% | - |
| Feb 12, 2026 | 19.87 | 19.94 | 19.33 | 19.33 | 19.33 | -0.90% | - |
| Feb 11, 2026 | 19.56 | 19.65 | 19.50 | 19.50 | 19.50 | 0.03% | - |
| Feb 10, 2026 | 19.20 | 19.57 | 19.20 | 19.50 | 19.50 | 3.67% | - |
| Feb 9, 2026 | 18.76 | 18.81 | 18.59 | 18.81 | 18.81 | -0.11% | 5 |
| Feb 6, 2026 | 19.07 | 19.47 | 18.83 | 18.83 | 18.83 | 2.67% | 466 |
| Feb 5, 2026 | 18.24 | 18.34 | 18.24 | 18.34 | 18.34 | -1.16% | - |
| Feb 4, 2026 | 18.23 | 18.55 | 18.23 | 18.55 | 18.55 | -1.93% | - |
| Feb 3, 2026 | 19.29 | 19.29 | 18.92 | 18.92 | 18.92 | 0.19% | 40 |
| Feb 2, 2026 | 18.67 | 18.90 | 18.67 | 18.88 | 18.88 | 1.61% | - |
| Jan 30, 2026 | 18.77 | 18.98 | 18.58 | 18.58 | 18.58 | -0.80% | - |
| Jan 29, 2026 | 18.81 | 18.81 | 18.73 | 18.73 | 18.73 | 0.19% | - |
| Jan 28, 2026 | 18.63 | 18.80 | 18.63 | 18.70 | 18.70 | -1.66% | - |
| Jan 27, 2026 | 19.09 | 19.19 | 18.72 | 19.01 | 19.01 | -2.41% | 500 |
| Jan 26, 2026 | 19.54 | 19.54 | 19.36 | 19.48 | 19.48 | -0.97% | 75 |
| Jan 23, 2026 | 19.63 | 19.67 | 19.60 | 19.67 | 19.67 | -0.48% | - |
| Jan 22, 2026 | 19.79 | 19.79 | 19.65 | 19.77 | 19.77 | -2.54% | - |
| Jan 21, 2026 | 20.12 | 20.28 | 20.12 | 20.28 | 20.28 | -0.05% | - |
| Jan 20, 2026 | 20.33 | 20.33 | 20.12 | 20.29 | 20.29 | -1.46% | - |
| Jan 19, 2026 | 20.62 | 20.65 | 20.59 | 20.59 | 20.59 | -1.44% | - |
| Jan 16, 2026 | 21.00 | 21.04 | 20.89 | 20.89 | 20.89 | 0.29% | - |
| Jan 15, 2026 | 21.15 | 21.31 | 20.83 | 20.83 | 20.83 | 0.19% | - |
| Jan 14, 2026 | 21.01 | 21.01 | 20.79 | 20.79 | 20.79 | -1.79% | 50 |
| Jan 13, 2026 | 21.06 | 21.17 | 20.98 | 21.17 | 21.17 | -1.99% | 100 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 0.51% | - |
| Jan 9, 2026 | 21.30 | 21.49 | 21.30 | 21.49 | 21.49 | -0.69% | - |
| Jan 8, 2026 | 21.59 | 21.64 | 21.48 | 21.64 | 21.64 | 0.09% | - |
| Jan 7, 2026 | 21.77 | 21.77 | 21.62 | 21.62 | 21.62 | -1.86% | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.03 | 22.03 | 22.03 | -0.90% | - |
| Jan 5, 2026 | 22.15 | 22.41 | 22.15 | 22.23 | 22.23 | 1.18% | - |
| Jan 2, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.97 | -0.63% | - |
| Dec 30, 2025 | 21.96 | 22.11 | 21.96 | 22.11 | 22.11 | 0.77% | - |
| Dec 29, 2025 | 21.70 | 21.94 | 21.70 | 21.94 | 21.94 | -0.45% | 25 |
| Dec 23, 2025 | 22.41 | 22.41 | 22.04 | 22.04 | 22.04 | 2.51% | 50 |
| Dec 22, 2025 | 21.71 | 21.71 | 21.20 | 21.50 | 21.50 | -1.38% | 75 |
| Dec 19, 2025 | 22.13 | 22.13 | 21.80 | 21.80 | 21.80 | -2.46% | 10 |
| Dec 18, 2025 | 22.21 | 22.37 | 22.21 | 22.35 | 22.35 | 0.54% | - |
| Dec 17, 2025 | 22.24 | 22.24 | 22.17 | 22.23 | 22.23 | -0.98% | - |
| Dec 16, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.45 | -1.32% | - |
| Dec 15, 2025 | 22.78 | 22.79 | 22.72 | 22.75 | 22.75 | 0.09% | - |
| Dec 12, 2025 | 22.87 | 22.97 | 22.73 | 22.73 | 22.73 | -0.18% | - |
| Dec 11, 2025 | 22.45 | 22.77 | 22.45 | 22.77 | 22.77 | -1.51% | - |
| Dec 10, 2025 | 22.97 | 23.12 | 22.96 | 23.12 | 23.12 | -2.78% | - |
| Dec 9, 2025 | 23.77 | 23.81 | 23.76 | 23.78 | 23.78 | 0.21% | - |
| Dec 8, 2025 | 23.76 | 23.81 | 23.73 | 23.73 | 23.73 | -1.45% | - |
| Dec 5, 2025 | 23.96 | 24.10 | 23.93 | 24.08 | 24.08 | -1.15% | - |
| Dec 4, 2025 | 24.43 | 24.47 | 24.36 | 24.36 | 24.36 | 0.37% | - |
| Dec 3, 2025 | 24.23 | 24.28 | 24.18 | 24.27 | 24.27 | -1.34% | - |
| Dec 2, 2025 | 24.53 | 24.66 | 24.53 | 24.60 | 24.60 | -0.20% | - |
| Dec 1, 2025 | 24.72 | 24.72 | 24.45 | 24.65 | 24.65 | -2.45% | 25 |
| Nov 28, 2025 | 25.23 | 25.27 | 24.99 | 25.27 | 25.27 | -0.08% | 125 |
| Nov 27, 2025 | 25.32 | 25.32 | 25.27 | 25.29 | 25.29 | 0.36% | - |
| Nov 26, 2025 | 25.01 | 25.20 | 25.01 | 25.20 | 25.20 | 2.23% | - |
| Nov 25, 2025 | 24.45 | 24.65 | 24.43 | 24.65 | 24.65 | -0.92% | - |
| Nov 24, 2025 | 25.19 | 25.19 | 24.82 | 24.88 | 24.88 | 0.04% | 100 |
| Nov 21, 2025 | 24.81 | 24.96 | 24.78 | 24.87 | 24.87 | 1.06% | - |
| Nov 20, 2025 | 24.65 | 24.74 | 24.61 | 24.61 | 24.61 | 1.03% | - |
| Nov 19, 2025 | 24.20 | 24.36 | 24.06 | 24.36 | 24.36 | -1.58% | - |
| Nov 18, 2025 | 24.48 | 24.75 | 24.48 | 24.75 | 24.75 | -2.75% | 407 |
| Nov 17, 2025 | 25.28 | 25.45 | 25.00 | 25.45 | 25.45 | -1.74% | 1,500 |
| Nov 14, 2025 | 26.01 | 26.01 | 25.77 | 25.90 | 25.90 | 1.17% | 407 |
| Nov 13, 2025 | 25.96 | 26.00 | 25.56 | 25.60 | 25.60 | -1.80% | 40 |
| Nov 12, 2025 | 26.04 | 27.00 | 26.03 | 26.07 | 26.07 | 4.24% | 1,850 |
| Nov 11, 2025 | 25.27 | 25.33 | 25.01 | 25.01 | 25.01 | 3.82% | - |
| Nov 10, 2025 | 24.03 | 24.22 | 24.03 | 24.09 | 24.09 | 1.18% | - |
| Nov 7, 2025 | 23.84 | 24.09 | 23.81 | 23.81 | 23.81 | -2.30% | 75 |
| Nov 6, 2025 | 24.60 | 24.89 | 24.37 | 24.37 | 24.37 | 0.08% | 200 |
| Nov 5, 2025 | 24.10 | 24.35 | 24.09 | 24.35 | 24.35 | -0.12% | - |
| Nov 4, 2025 | 23.99 | 24.61 | 23.99 | 24.38 | 24.38 | 0.70% | 597 |
| Nov 3, 2025 | 24.43 | 24.75 | 24.21 | 24.21 | 24.21 | -0.41% | - |
| Oct 31, 2025 | 24.40 | 24.44 | 24.31 | 24.31 | 24.31 | 0.83% | - |
| Oct 30, 2025 | 24.00 | 24.11 | 23.82 | 24.11 | 24.11 | -1.07% | 100 |
| Oct 29, 2025 | 24.39 | 24.47 | 24.37 | 24.37 | 24.37 | -3.87% | - |
| Oct 28, 2025 | 24.72 | 25.35 | 24.72 | 25.35 | 25.35 | 2.71% | 874 |
| Oct 27, 2025 | 24.79 | 24.83 | 24.68 | 24.68 | 24.68 | 0.16% | - |
| Oct 24, 2025 | 24.87 | 24.87 | 24.63 | 24.64 | 24.64 | -0.81% | 10 |
| Oct 23, 2025 | 24.78 | 24.94 | 24.78 | 24.84 | 24.84 | - | - |
| Oct 22, 2025 | 24.97 | 25.05 | 24.84 | 24.84 | 24.84 | -1.15% | - |
| Oct 21, 2025 | 25.07 | 25.17 | 25.07 | 25.13 | 25.13 | 0.24% | - |
| Oct 20, 2025 | 25.30 | 25.30 | 25.07 | 25.07 | 25.07 | 1.54% | - |
| Oct 17, 2025 | 24.63 | 24.69 | 24.50 | 24.69 | 24.69 | 0.69% | - |
| Oct 16, 2025 | 24.68 | 24.68 | 24.49 | 24.52 | 24.52 | -1.13% | - |
| Oct 15, 2025 | 24.72 | 24.84 | 24.72 | 24.80 | 24.80 | 0.32% | - |
| Oct 14, 2025 | 24.71 | 24.72 | 24.35 | 24.72 | 24.72 | -0.48% | - |