Skip to main content
logo
Sony Group Corporation (FRA:SON1)
Germany flag Germany · Delayed Price · Currency is EUR
19.10
-0.60 (-3.05%)
Last updated: Jun 3, 2026, 4:59 PM CET

FRA:SON1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202619.8519.8519.4619.46--0.13%1,102
Jun 1, 202618.8119.5718.8119.4919.495.06%7,955
May 29, 202618.9318.9418.5018.5518.55-1.54%2,745
May 28, 202618.5119.0018.5118.8418.84-0.39%4,656
May 27, 202619.3419.3418.8218.9118.91-0.45%4,790
May 26, 202619.5719.5719.0019.0019.00-3.21%1,393
May 25, 202619.6019.6319.1419.6319.633.21%412
May 22, 202618.9219.4718.9219.0219.02-2.66%3,477
May 21, 202619.5419.5419.2719.5419.54-0.61%3,803
May 20, 202619.6919.8419.2119.6619.66-0.25%4,964
May 19, 202619.7120.3019.7119.7119.711.97%4,632
May 18, 202619.3219.7119.2619.3319.330.47%7,286
May 15, 202619.5319.6919.2419.2419.242.05%1,038
May 14, 202618.9919.1018.5518.8518.85-3.56%8,413
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, 202617.3317.5617.2917.5617.561.70%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