Sony Group Corporation (FRA:SON1)
Germany · Delayed Price · Currency is EUR 21.48
-0.30 (-1.38%)
At close: Jan 9, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,490 |
| 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 |