Sony Group Corporation (FRA:SONA)
Germany · Delayed Price · Currency is EUR 25.20
+1.60 (6.78%)
At close: Nov 13, 2026
FRA:SONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6.78% | 35 |
| Nov 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 11, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 0.83% | 100 |
| Nov 10, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | 0.84% | 45 |
| Nov 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | 418 |
| Nov 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Nov 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 9.26% | - |
| Nov 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Nov 2, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 0.87% | 5 |
| Oct 30, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 5.50% | 10 |
| Oct 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | 83 |
| Oct 27, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | -5.79% | 150 |
| Oct 26, 2026 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | 6.14% | 10 |
| Oct 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Oct 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 125 |
| Oct 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Oct 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Oct 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | 10 |
| Oct 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | 35 |
| Oct 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 528 |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Sep 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -8.33% | - |
| Sep 17, 2026 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 6.93% | 230 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Sep 14, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | 4.04% | 50 |
| Sep 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Sep 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Sep 7, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | -1.82% | 8 |