Sony Group Corporation (VIE:SON1)
Austria · Delayed Price · Currency is EUR 25.90
+0.30 (1.17%)
At close: Nov 14, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.01 | 26.01 | 25.77 | 25.90 | 25.90 | 1.17% | 407 |
| Nov 13, 2025 | 25.96 | 26.00 | 25.56 | 25.60 | 25.60 | -1.80% | 40 |
| Nov 12, 2025 | 26.04 | 27.00 | 26.03 | 26.07 | 26.07 | 4.24% | 1,850 |
| Nov 11, 2025 | 25.27 | 25.33 | 25.01 | 25.01 | 25.01 | 3.82% | - |
| Nov 10, 2025 | 24.03 | 24.22 | 24.03 | 24.09 | 24.09 | 1.18% | - |
| Nov 7, 2025 | 23.84 | 24.09 | 23.81 | 23.81 | 23.81 | -2.30% | 75 |
| Nov 6, 2025 | 24.60 | 24.89 | 24.37 | 24.37 | 24.37 | 0.08% | 200 |
| Nov 5, 2025 | 24.10 | 24.35 | 24.09 | 24.35 | 24.35 | -0.12% | - |
| Nov 4, 2025 | 23.99 | 24.61 | 23.99 | 24.38 | 24.38 | 0.70% | 597 |
| Nov 3, 2025 | 24.43 | 24.75 | 24.21 | 24.21 | 24.21 | -0.41% | - |
| Oct 31, 2025 | 24.40 | 24.44 | 24.31 | 24.31 | 24.31 | 0.83% | - |
| Oct 30, 2025 | 24.00 | 24.11 | 23.82 | 24.11 | 24.11 | -1.07% | 100 |
| Oct 29, 2025 | 24.39 | 24.47 | 24.37 | 24.37 | 24.37 | -3.87% | - |
| Oct 28, 2025 | 24.72 | 25.35 | 24.72 | 25.35 | 25.35 | 2.71% | 874 |
| Oct 27, 2025 | 24.79 | 24.83 | 24.68 | 24.68 | 24.68 | 0.16% | - |
| Oct 24, 2025 | 24.87 | 24.87 | 24.63 | 24.64 | 24.64 | -0.81% | 10 |
| Oct 23, 2025 | 24.78 | 24.94 | 24.78 | 24.84 | 24.84 | - | - |
| Oct 22, 2025 | 24.97 | 25.05 | 24.84 | 24.84 | 24.84 | -1.15% | - |
| Oct 21, 2025 | 25.07 | 25.17 | 25.07 | 25.13 | 25.13 | 0.24% | - |
| Oct 20, 2025 | 25.30 | 25.30 | 25.07 | 25.07 | 25.07 | 1.54% | - |
| Oct 17, 2025 | 24.63 | 24.69 | 24.50 | 24.69 | 24.69 | 0.69% | - |
| Oct 16, 2025 | 24.68 | 24.68 | 24.49 | 24.52 | 24.52 | -1.13% | - |
| Oct 15, 2025 | 24.72 | 24.84 | 24.72 | 24.80 | 24.80 | 0.32% | - |
| Oct 14, 2025 | 24.71 | 24.72 | 24.35 | 24.72 | 24.72 | -0.48% | - |
| Oct 13, 2025 | 25.04 | 25.22 | 24.84 | 24.84 | 24.84 | 1.06% | - |
| Oct 10, 2025 | 24.85 | 24.85 | 24.58 | 24.58 | 24.58 | -4.84% | - |
| Oct 9, 2025 | 26.13 | 26.17 | 25.83 | 25.83 | 25.83 | 0.78% | - |
| Oct 8, 2025 | 25.70 | 25.73 | 25.63 | 25.63 | 25.63 | 0.16% | - |
| Oct 7, 2025 | 25.51 | 25.66 | 25.51 | 25.59 | 25.59 | -0.51% | - |
| Oct 6, 2025 | 25.61 | 25.72 | 25.52 | 25.72 | 25.72 | 5.15% | - |
| Oct 3, 2025 | 24.35 | 24.48 | 24.32 | 24.46 | 24.46 | 2.30% | - |
| Oct 2, 2025 | 23.78 | 23.95 | 23.78 | 23.91 | 23.91 | -2.33% | - |
| Oct 1, 2025 | 24.27 | 24.48 | 24.27 | 24.48 | 24.48 | - | - |
| Sep 30, 2025 | 24.49 | 24.50 | 24.40 | 24.48 | 24.48 | -0.57% | - |
| Sep 29, 2025 | 24.48 | 24.62 | 24.48 | 24.62 | 24.62 | -2.69% | - |
| Sep 26, 2025 | 25.17 | 25.31 | 25.17 | 25.30 | 25.23 | -0.67% | - |
| Sep 25, 2025 | 25.52 | 25.53 | 25.45 | 25.47 | 25.40 | 2.21% | - |
| Sep 24, 2025 | 24.73 | 24.94 | 24.73 | 24.92 | 24.85 | -1.50% | - |
| Sep 23, 2025 | 25.15 | 25.30 | 25.15 | 25.30 | 25.23 | 0.76% | - |
| Sep 22, 2025 | 25.35 | 25.35 | 25.03 | 25.11 | 25.04 | 0.32% | 15 |
| Sep 19, 2025 | 24.87 | 25.03 | 24.83 | 25.03 | 24.96 | -1.88% | - |
| Sep 18, 2025 | 25.46 | 25.51 | 25.36 | 25.51 | 25.44 | 3.83% | - |
| Sep 17, 2025 | 24.60 | 24.60 | 24.56 | 24.57 | 24.50 | 1.36% | - |
| Sep 16, 2025 | 24.20 | 24.40 | 24.20 | 24.24 | 24.17 | -2.57% | 20 |
| Sep 15, 2025 | 24.85 | 25.08 | 24.83 | 24.88 | 24.81 | -0.20% | 81 |
| Sep 12, 2025 | 24.78 | 24.93 | 24.74 | 24.93 | 24.86 | 0.89% | - |
| Sep 11, 2025 | 24.68 | 24.71 | 24.56 | 24.71 | 24.64 | 0.37% | - |
| Sep 10, 2025 | 24.78 | 24.78 | 24.62 | 24.62 | 24.55 | 0.74% | - |
| Sep 9, 2025 | 24.64 | 24.64 | 24.36 | 24.44 | 24.37 | 0.66% | 2 |
| Sep 8, 2025 | 24.18 | 24.28 | 24.10 | 24.28 | 24.21 | 3.67% | - |