Skip to main content
logo
Sony Group Corporation (FRA:SON1)
Germany flag Germany · Delayed Price · Currency is EUR
18.55
-1.00 (-5.10%)
Last updated: May 14, 2026, 9:58 AM CET

FRA:SON1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202619.6220.0819.5019.5519.552.36%8,648
May 12, 202618.3119.1018.3119.1019.104.37%8,225
May 11, 202618.2218.4817.9918.3018.305.78%9,571
May 8, 202617.5217.6917.1217.3017.300.82%11,724
May 7, 202617.3417.5516.9917.1617.16-3.48%11,373
May 6, 202617.1617.7817.1617.7817.785.20%6,313
May 5, 202616.9617.0116.8416.9016.900.12%2,873
May 4, 202617.0717.2216.8816.8816.88-1.14%19,114
Apr 30, 202616.8017.0716.5017.0717.070.22%7,397
Apr 29, 202617.2617.3817.0217.0417.04-0.37%5,756
Apr 28, 202617.3417.4917.0317.1017.10-1.38%5,592
Apr 27, 202617.0017.5416.9117.3417.34-0.56%15,446
Apr 24, 202617.2517.7017.1017.4417.44-0.47%13,422
Apr 23, 202617.6417.8517.4617.5217.52-2.56%6,676
Apr 22, 202617.7317.9817.7317.9817.981.66%3,215
Apr 21, 202617.9918.1117.6917.6917.69-2.73%4,583
Apr 20, 202618.2818.3118.0618.1818.18-3.19%4,120
Apr 17, 202618.1118.7818.1118.7818.781.80%10,525
Apr 16, 202618.0318.4518.0318.4518.451.83%4,534
Apr 15, 202617.9018.1517.7718.1218.122.64%6,449
Apr 14, 202617.5217.6717.2717.6517.65-0.66%6,271
Apr 13, 202617.5917.7717.3517.7717.77-1.74%3,066
Apr 10, 202617.7418.0917.7418.0818.080.43%4,800
Apr 9, 202618.2618.4418.0018.0118.01-2.27%3,950
Apr 8, 202618.4818.6618.3018.4218.423.16%1,831
Apr 7, 202617.7917.9917.7917.8617.86-1.98%5,218
Apr 2, 202617.9218.2217.9218.2218.22-1.17%1,198
Apr 1, 202618.5518.5618.2118.4418.443.68%3,694
Mar 31, 202617.5217.8817.4617.7817.781.28%5,394
Mar 30, 202617.3317.5617.2917.5617.561.30%2,842
Mar 27, 202617.2217.4416.9417.3317.26-0.35%8,477
Mar 26, 202617.4517.5917.3217.3917.32-2.39%6,163
Mar 25, 202617.8618.0017.6117.8217.75-1.03%5,005
Mar 24, 202617.6018.0017.3818.0017.930.90%6,575
Mar 23, 202617.2817.8416.9817.8417.770.37%17,493
Mar 20, 202617.7417.9817.6117.7817.71-1.20%8,014
Mar 19, 202617.8118.0017.7017.9917.920.39%3,150
Mar 18, 202618.0618.2517.7317.9217.85-1.38%7,180
Mar 17, 202618.3118.5918.0618.1718.10-4.19%12,570
Mar 16, 202618.7218.9718.4918.9718.89-0.18%5,642
Mar 13, 202618.7619.0018.7219.0018.931.23%1,780
Mar 12, 202618.7319.0118.5218.7718.700.59%6,085
Mar 11, 202618.7018.9818.6618.6618.59-1.87%5,310
Mar 10, 202618.5919.0218.5919.0218.944.59%4,296
Mar 9, 202618.0818.3918.0818.1818.11-2.78%2,510
Mar 6, 202618.8419.1518.6118.7018.632.02%3,495
Mar 5, 202618.6819.1118.2118.3318.26-3.83%14,376
Mar 4, 202618.6219.3018.6119.0618.993.59%4,564
Mar 3, 202618.4518.5017.9818.4018.33-6.10%8,862
Mar 2, 202619.6219.6218.9919.6019.52-0.51%8,033