Sony Group Corporation (FRA:SONA)
Germany · Delayed Price · Currency is EUR 19.10
-0.40 (-2.05%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:SONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | - | -2.05% | - |
| Jun 2, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 4.84% | 150 |
| Jun 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| May 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| May 28, 2026 | 18.20 | 19.10 | 18.10 | 19.10 | 19.10 | 0.53% | 280 |
| May 27, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | 9 |
| May 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| May 21, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| May 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| May 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| May 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| May 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| May 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -9.90% | - |
| May 13, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 10.99% | 518 |
| May 12, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -2.67% | 350 |
| May 11, 2026 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | 10.00% | 20 |
| May 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| May 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| May 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| May 5, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 4 |
| May 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Apr 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Apr 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Apr 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Apr 16, 2026 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | 6.94% | 200 |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 50 |
| Apr 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Apr 8, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 4.02% | 96 |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Mar 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | - |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -0.58% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -1.72% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | 0.58% | - |
| Mar 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 1.76% | - |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -2.86% | - |