Sony Group Corporation (FRA:SONA)
Germany · Delayed Price · Currency is EUR 21.40
-1.20 (-5.31%)
Last updated: Dec 19, 2025, 8:08 AM CET
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Dec 18, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 1.80% | 45 |
| Dec 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 11, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -2.59% | 2 |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 115 |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 20, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | 400 |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Nov 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Nov 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Nov 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 11, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 6.84% | 5 |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Oct 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | 3 |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 5.79% | 4 |
| Oct 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Oct 13, 2025 | 23.20 | 25.60 | 23.20 | 25.60 | 25.60 | 1.59% | 200 |