Sony Group Corporation (VIE:SON1)
Austria
· Delayed Price · Currency is EUR 17.28
+0.17 (1.01%)
Last updated: Apr 29, 2026, 1:00 PM CET
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.32 | 17.32 | 17.28 | 17.28 | - | 0.99% | - |
| Apr 28, 2026 | 17.39 | 17.39 | 17.11 | 17.11 | 17.11 | -0.98% | - |
| Apr 27, 2026 | 17.03 | 17.28 | 17.03 | 17.28 | 17.28 | 0.68% | - |
| Apr 24, 2026 | 17.27 | 17.35 | 17.16 | 17.16 | 17.16 | -2.57% | - |
| Apr 23, 2026 | 17.47 | 17.61 | 17.44 | 17.61 | 17.61 | -0.77% | - |
| Apr 22, 2026 | 17.88 | 17.88 | 17.75 | 17.75 | 17.75 | -0.34% | - |
| Apr 21, 2026 | 17.96 | 17.96 | 17.81 | 17.81 | 17.81 | -2.71% | - |
| Apr 20, 2026 | 18.16 | 18.30 | 18.16 | 18.30 | 18.30 | -2.50% | - |
| Apr 17, 2026 | 18.16 | 18.77 | 18.16 | 18.77 | 18.77 | 3.22% | - |
| Apr 16, 2026 | 18.22 | 18.22 | 18.11 | 18.19 | 18.19 | 1.09% | - |
| Apr 15, 2026 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 1.43% | 80 |
| Apr 14, 2026 | 17.46 | 17.74 | 17.46 | 17.74 | 17.74 | 0.46% | - |
| Apr 13, 2026 | 17.47 | 17.66 | 17.45 | 17.66 | 17.66 | -1.60% | - |
| Apr 10, 2026 | 17.84 | 17.94 | 17.81 | 17.94 | 17.94 | -1.08% | - |
| Apr 9, 2026 | 18.28 | 18.28 | 18.10 | 18.14 | 18.14 | -1.30% | - |
| Apr 8, 2026 | 18.37 | 18.55 | 18.37 | 18.38 | 18.38 | 2.87% | - |
| Apr 7, 2026 | 18.04 | 18.06 | 17.87 | 17.87 | 17.87 | -1.81% | 170 |
| Apr 2, 2026 | 18.10 | 18.20 | 18.02 | 18.20 | 18.20 | -0.55% | - |
| Apr 1, 2026 | 18.45 | 18.45 | 18.29 | 18.30 | 18.30 | 3.74% | 229 |
| Mar 31, 2026 | 17.65 | 17.73 | 17.60 | 17.64 | 17.64 | 1.23% | - |
| Mar 30, 2026 | 17.51 | 17.51 | 17.34 | 17.42 | 17.42 | 1.10% | - |
| Mar 27, 2026 | 17.32 | 17.32 | 17.23 | 17.23 | 17.16 | -0.92% | - |
| Mar 26, 2026 | 17.28 | 17.51 | 17.28 | 17.39 | 17.32 | -2.30% | 16 |
| Mar 25, 2026 | 17.67 | 17.85 | 17.67 | 17.80 | 17.73 | -0.17% | - |
| Mar 24, 2026 | 17.75 | 17.83 | 17.61 | 17.83 | 17.76 | -0.34% | - |
| Mar 23, 2026 | 17.38 | 17.89 | 17.36 | 17.89 | 17.82 | 0.14% | 65 |
| Mar 20, 2026 | 17.91 | 17.92 | 17.87 | 17.87 | 17.79 | 0.56% | - |
| Mar 19, 2026 | 18.04 | 18.04 | 17.77 | 17.77 | 17.70 | -0.86% | 16 |
| Mar 18, 2026 | 18.08 | 18.08 | 17.91 | 17.92 | 17.85 | -1.94% | - |
| Mar 17, 2026 | 18.31 | 18.41 | 18.17 | 18.28 | 18.20 | -3.26% | 40 |
| Mar 16, 2026 | 18.74 | 18.89 | 18.51 | 18.89 | 18.82 | 0.24% | 278 |
| Mar 13, 2026 | 18.73 | 18.99 | 18.73 | 18.85 | 18.77 | 0.64% | - |
| Mar 12, 2026 | 18.85 | 18.88 | 18.72 | 18.73 | 18.65 | 0.64% | - |
| Mar 11, 2026 | 18.70 | 18.83 | 18.61 | 18.61 | 18.53 | -0.64% | - |
| Mar 10, 2026 | 18.60 | 19.00 | 18.60 | 18.73 | 18.65 | 2.29% | 325 |
| Mar 9, 2026 | 18.23 | 18.39 | 18.23 | 18.31 | 18.23 | -2.14% | - |
| Mar 6, 2026 | 18.84 | 18.92 | 18.57 | 18.71 | 18.63 | 1.03% | - |
| Mar 5, 2026 | 18.57 | 18.79 | 18.52 | 18.52 | 18.44 | -2.68% | - |
| Mar 4, 2026 | 18.69 | 19.03 | 18.69 | 19.03 | 18.95 | 5.69% | - |
| Mar 3, 2026 | 18.29 | 18.29 | 17.85 | 18.00 | 17.93 | -7.34% | - |
| Mar 2, 2026 | 19.38 | 19.43 | 19.16 | 19.43 | 19.35 | -1.17% | 373 |
| Feb 27, 2026 | 19.68 | 19.83 | 19.60 | 19.66 | 19.58 | 2.74% | 5 |
| Feb 26, 2026 | 18.63 | 19.13 | 18.63 | 19.13 | 19.05 | 5.90% | 80 |
| Feb 25, 2026 | 17.96 | 18.07 | 17.96 | 18.07 | 17.99 | -1.09% | - |
| Feb 24, 2026 | 18.02 | 18.27 | 18.02 | 18.27 | 18.19 | -0.22% | - |
| Feb 23, 2026 | 18.64 | 18.67 | 18.31 | 18.31 | 18.23 | -1.19% | 547 |
| Feb 20, 2026 | 18.29 | 18.53 | 18.29 | 18.53 | 18.45 | -2.11% | - |
| Feb 19, 2026 | 18.95 | 18.99 | 18.93 | 18.93 | 18.85 | -1.41% | - |
| Feb 18, 2026 | 19.14 | 19.27 | 19.14 | 19.20 | 19.12 | -0.54% | - |
| Feb 17, 2026 | 19.43 | 19.43 | 19.30 | 19.30 | 19.22 | -3.88% | 120 |
| Feb 16, 2026 | 19.98 | 20.08 | 19.86 | 20.08 | 20.00 | 2.03% | 50 |
| Feb 13, 2026 | 19.59 | 19.72 | 19.59 | 19.68 | 19.60 | 1.84% | - |
| Feb 12, 2026 | 19.87 | 19.94 | 19.33 | 19.33 | 19.25 | -0.90% | - |
| Feb 11, 2026 | 19.56 | 19.65 | 19.50 | 19.50 | 19.42 | 0.03% | - |
| Feb 10, 2026 | 19.20 | 19.57 | 19.20 | 19.50 | 19.42 | 3.67% | - |
| Feb 9, 2026 | 18.76 | 18.81 | 18.59 | 18.81 | 18.73 | -0.11% | 5 |
| Feb 6, 2026 | 19.07 | 19.47 | 18.83 | 18.83 | 18.75 | 2.67% | 466 |
| Feb 5, 2026 | 18.24 | 18.34 | 18.24 | 18.34 | 18.26 | -1.16% | - |
| Feb 4, 2026 | 18.23 | 18.55 | 18.23 | 18.55 | 18.48 | -1.93% | - |
| Feb 3, 2026 | 19.29 | 19.29 | 18.92 | 18.92 | 18.84 | 0.19% | 40 |
| Feb 2, 2026 | 18.67 | 18.90 | 18.67 | 18.88 | 18.81 | 1.61% | - |
| Jan 30, 2026 | 18.77 | 18.98 | 18.58 | 18.58 | 18.51 | -0.80% | - |
| Jan 29, 2026 | 18.81 | 18.81 | 18.73 | 18.73 | 18.66 | 0.19% | - |
| Jan 28, 2026 | 18.63 | 18.80 | 18.63 | 18.70 | 18.62 | -1.66% | - |
| Jan 27, 2026 | 19.09 | 19.19 | 18.72 | 19.01 | 18.94 | -2.41% | 500 |
| Jan 26, 2026 | 19.54 | 19.54 | 19.36 | 19.48 | 19.40 | -0.97% | 75 |
| Jan 23, 2026 | 19.63 | 19.67 | 19.60 | 19.67 | 19.59 | -0.48% | - |
| Jan 22, 2026 | 19.79 | 19.79 | 19.65 | 19.77 | 19.69 | -2.54% | - |
| Jan 21, 2026 | 20.12 | 20.28 | 20.12 | 20.28 | 20.20 | -0.05% | - |
| Jan 20, 2026 | 20.33 | 20.33 | 20.12 | 20.29 | 20.21 | -1.46% | - |
| Jan 19, 2026 | 20.62 | 20.65 | 20.59 | 20.59 | 20.51 | -1.44% | - |
| Jan 16, 2026 | 21.00 | 21.04 | 20.89 | 20.89 | 20.81 | 0.29% | - |
| Jan 15, 2026 | 21.15 | 21.31 | 20.83 | 20.83 | 20.75 | 0.19% | - |
| Jan 14, 2026 | 21.01 | 21.01 | 20.79 | 20.79 | 20.71 | -1.79% | 50 |
| Jan 13, 2026 | 21.06 | 21.17 | 20.98 | 21.17 | 21.09 | -1.99% | 100 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.52 | 0.51% | - |
| Jan 9, 2026 | 21.30 | 21.49 | 21.30 | 21.49 | 21.41 | -0.69% | - |
| Jan 8, 2026 | 21.59 | 21.64 | 21.48 | 21.64 | 21.55 | 0.09% | - |
| Jan 7, 2026 | 21.77 | 21.77 | 21.62 | 21.62 | 21.53 | -1.86% | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.03 | 22.03 | 21.94 | -0.90% | - |
| Jan 5, 2026 | 22.15 | 22.41 | 22.15 | 22.23 | 22.14 | 1.18% | - |
| Jan 2, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.88 | -0.63% | - |
| Dec 30, 2025 | 21.96 | 22.11 | 21.96 | 22.11 | 22.02 | 0.77% | - |
| Dec 29, 2025 | 21.70 | 21.94 | 21.70 | 21.94 | 21.85 | -0.45% | 25 |
| Dec 23, 2025 | 22.41 | 22.41 | 22.04 | 22.04 | 21.95 | 2.51% | 50 |
| Dec 22, 2025 | 21.71 | 21.71 | 21.20 | 21.50 | 21.42 | -1.38% | 75 |
| Dec 19, 2025 | 22.13 | 22.13 | 21.80 | 21.80 | 21.71 | -2.46% | 10 |
| Dec 18, 2025 | 22.21 | 22.37 | 22.21 | 22.35 | 22.26 | 0.54% | - |
| Dec 17, 2025 | 22.24 | 22.24 | 22.17 | 22.23 | 22.14 | -0.98% | - |
| Dec 16, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.36 | -1.32% | - |
| Dec 15, 2025 | 22.78 | 22.79 | 22.72 | 22.75 | 22.66 | 0.09% | - |
| Dec 12, 2025 | 22.87 | 22.97 | 22.73 | 22.73 | 22.64 | -0.18% | - |
| Dec 11, 2025 | 22.45 | 22.77 | 22.45 | 22.77 | 22.68 | -1.51% | - |
| Dec 10, 2025 | 22.97 | 23.12 | 22.96 | 23.12 | 23.03 | -2.78% | - |
| Dec 9, 2025 | 23.77 | 23.81 | 23.76 | 23.78 | 23.69 | 0.21% | - |
| Dec 8, 2025 | 23.76 | 23.81 | 23.73 | 23.73 | 23.64 | -1.45% | - |
| Dec 5, 2025 | 23.96 | 24.10 | 23.93 | 24.08 | 23.99 | -1.15% | - |
| Dec 4, 2025 | 24.43 | 24.47 | 24.36 | 24.36 | 24.26 | 0.37% | - |
| Dec 3, 2025 | 24.23 | 24.28 | 24.18 | 24.27 | 24.17 | -1.34% | - |
| Dec 2, 2025 | 24.53 | 24.66 | 24.53 | 24.60 | 24.50 | -0.20% | - |