Sony Group Corporation (FRA:SON1)
Germany · Delayed Price · Currency is EUR 24.63
-0.78 (-3.07%)
Last updated: Dec 1, 2025, 5:28 PM CET
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 24.82 | 24.82 | 24.48 | 24.74 | 24.74 | -0.52% | 1,110 |
| Oct 23, 2025 | 24.97 | 24.98 | 24.63 | 24.87 | 24.87 | 0.89% | 1,867 |
| Oct 22, 2025 | 24.84 | 25.19 | 24.65 | 24.65 | 24.65 | -2.26% | 2,280 |
| Oct 21, 2025 | 25.23 | 25.32 | 24.98 | 25.22 | 25.22 | 0.52% | 2,473 |
| Oct 20, 2025 | 25.15 | 25.39 | 25.09 | 25.09 | 25.09 | 2.41% | 6,212 |
| Oct 17, 2025 | 24.38 | 24.72 | 24.34 | 24.50 | 24.50 | -0.65% | 1,683 |
| Oct 16, 2025 | 24.24 | 24.75 | 24.24 | 24.66 | 24.66 | 0.04% | 1,601 |
| Oct 15, 2025 | 24.59 | 24.90 | 24.51 | 24.65 | 24.65 | 2.20% | 4,336 |
| Oct 14, 2025 | 24.21 | 24.50 | 24.12 | 24.12 | 24.12 | -3.25% | 946 |
| Oct 13, 2025 | 24.56 | 25.34 | 24.56 | 24.93 | 24.93 | 3.62% | 1,166 |
| Oct 10, 2025 | 25.07 | 25.18 | 24.00 | 24.06 | 24.06 | -7.46% | 2,406 |
| Oct 9, 2025 | 25.89 | 26.29 | 25.76 | 26.00 | 26.00 | 0.78% | 5,267 |
| Oct 8, 2025 | 25.54 | 25.82 | 25.48 | 25.80 | 25.80 | 1.30% | 2,414 |
| Oct 7, 2025 | 25.69 | 25.74 | 25.46 | 25.47 | 25.47 | -0.89% | 1,905 |
| Oct 6, 2025 | 25.00 | 25.80 | 25.00 | 25.70 | 25.70 | 4.47% | 3,201 |
| Oct 3, 2025 | 24.21 | 24.60 | 24.18 | 24.60 | 24.60 | 3.32% | 145 |
| Oct 2, 2025 | 24.17 | 24.17 | 23.65 | 23.81 | 23.81 | -2.97% | 4,656 |
| Oct 1, 2025 | 24.50 | 24.61 | 24.23 | 24.54 | 24.54 | -0.41% | 1,651 |
| Sep 30, 2025 | 24.37 | 24.69 | 24.27 | 24.64 | 24.64 | 1.11% | 3,205 |
| Sep 29, 2025 | 24.62 | 24.74 | 24.37 | 24.37 | 24.37 | -2.99% | 2,428 |
| Sep 26, 2025 | 25.40 | 25.48 | 24.98 | 25.12 | 24.21 | -1.99% | 2,428 |
| Sep 25, 2025 | 25.34 | 25.69 | 25.22 | 25.63 | 24.71 | 2.03% | 9,559 |
| Sep 24, 2025 | 24.78 | 25.12 | 24.64 | 25.12 | 24.21 | -0.67% | 3,480 |
| Sep 23, 2025 | 25.00 | 25.48 | 25.00 | 25.29 | 24.38 | 1.16% | 1,804 |
| Sep 22, 2025 | 25.32 | 25.32 | 24.72 | 25.00 | 24.10 | -0.56% | 12,507 |