Sony Group Corporation (FRA:SONA)
Germany · Delayed Price · Currency is EUR 19.00
+0.40 (2.15%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:SONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.49% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jul 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jul 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Jul 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jul 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jul 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jul 2, 2026 | 17.50 | 18.50 | 17.50 | 18.30 | 18.30 | 7.65% | 256 |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jun 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jun 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 25, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 83 |
| Jun 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 22, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 100 |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jun 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jun 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Jun 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jun 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jun 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jun 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jun 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jun 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Jun 3, 2026 | 19.10 | 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% | - |