Frankfurt - Delayed Quote
EUR
Sony Group Corporation (SONA.F)
23.00
+1.20
(+5.50%)
At close: October 30 at 8:40:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.80
23.00
21.80
23.00
23.00
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
83
Oct 27, 2026
22.40
22.80
22.40
22.80
22.80
150
Oct 26, 2026
22.80
24.20
22.80
24.20
24.20
10
Oct 23, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 22, 2026
21.60
21.60
21.60
21.60
21.60
-
Oct 21, 2026
22.00
22.00
22.00
22.00
22.00
-
Oct 20, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 19, 2026
21.60
21.60
21.60
21.60
21.60
125
Oct 16, 2026
21.80
21.80
21.80
21.80
21.80
-
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
-
Oct 13, 2026
21.00
21.00
21.00
21.00
21.00
-
Oct 12, 2026
22.20
22.20
22.20
22.20
22.20
10
Oct 9, 2026
20.80
20.80
20.80
20.80
20.80
35
Oct 8, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 7, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 6, 2026
20.60
20.60
20.60
20.60
20.60
-
Oct 5, 2026
21.00
21.00
21.00
21.00
21.00
-
Oct 2, 2026
20.60
20.60
20.60
20.60
20.60
-
Oct 1, 2026
20.40
20.40
20.40
20.40
20.40
-
Sep 30, 2026
20.60
20.60
20.60
20.60
20.60
-
Sep 29, 2026
20.20
20.20
20.20
20.20
20.20
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
-
Sep 22, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 21, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 18, 2026
19.80
19.80
19.80
19.80
19.80
-
Sep 17, 2026
20.40
21.60
20.40
21.60
21.60
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
-
Sep 14, 2026
21.80
21.80
20.60
20.60
20.60
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
-
Sep 9, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 8, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 7, 2026
20.20
21.60
20.20
21.60
21.60
8
Sep 4, 2026
20.80
22.00
20.80
22.00
22.00
50
Sep 3, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 2, 2026
20.60
20.60
20.60
20.60
20.60
-
Sep 1, 2026
21.20
21.20
21.20
21.20
21.20
-
Aug 31, 2026
21.00
21.00
21.00
21.00
21.00
-
Aug 28, 2026
20.60
20.60
20.60
20.60
20.60
-
Aug 27, 2026
20.20
20.20
20.20
20.20
20.20
-
Aug 26, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 25, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 24, 2026
20.20
20.20
20.20
20.20
20.20
-
Aug 21, 2026
19.80
19.80
19.80
19.80
19.80
-
Aug 20, 2026
19.90
19.90
19.90
19.90
19.90
-
Aug 19, 2026
19.40
19.40
19.40
19.40
19.40
-
Aug 18, 2026
19.50
19.50
19.50
19.50
19.50
50
Aug 17, 2026
19.90
20.80
19.90
20.80
20.80
340
Aug 14, 2026
20.60
20.60
20.60
20.60
20.60
-
Aug 13, 2026
19.50
19.50
19.50
19.50
19.50
-
Aug 12, 2026
19.90
19.90
19.90
19.90
19.90
-
Aug 11, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 10, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 7, 2026
19.70
19.70
19.70
19.70
19.70
-
Aug 6, 2026
19.40
19.40
19.20
19.20
19.20
20
Aug 5, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 4, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 3, 2026
20.40
20.40
20.00
20.00
20.00
421
Jul 31, 2026
20.00
21.00
20.00
21.00
21.00
50
Jul 30, 2026
19.80
19.80
19.80
19.80
19.80
-
Jul 29, 2026
20.00
20.00
20.00
20.00
20.00
-
Jul 28, 2026
19.00
19.00
19.00
19.00
19.00
-
Jul 27, 2026
18.60
18.60
18.60
18.60
18.60
-
Jul 24, 2026
17.80
17.80
17.80
17.80
17.80
-
Jul 23, 2026
17.90
17.90
17.90
17.90
17.90
-
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
-
Jul 20, 2026
18.20
18.20
18.20
18.20
18.20
-
Jul 17, 2026
18.10
18.10
18.10
18.10
18.10
-
Jul 16, 2026
18.00
18.00
18.00
18.00
18.00
-
Jul 15, 2026
17.60
17.60
17.60
17.60
17.60
-
Jul 14, 2026
17.90
17.90
17.90
17.90
17.90
-
Jul 13, 2026
17.50
17.50
17.50
17.50
17.50
-
Jul 10, 2026
17.70
17.70
17.70
17.70
17.70
-
Jul 9, 2026
17.80
17.80
17.80
17.80
17.80
-
Jul 8, 2026
18.40
18.40
18.40
18.40
18.40
-
Jul 7, 2026
18.20
18.20
18.20
18.20
18.20
-
Jul 6, 2026
17.90
17.90
17.90
17.90
17.90
-
Jul 3, 2026
17.80
17.80
17.80
17.80
17.80
-
Jul 2, 2026
17.50
18.50
17.50
18.30
18.30
256
Jul 1, 2026
17.00
17.00
17.00
17.00
17.00
-
Jun 30, 2026
17.20
17.20
17.20
17.20
17.20
-
Jun 29, 2026
17.30
17.30
17.30
17.30
17.30
-
Jun 26, 2026
17.00
17.00
17.00
17.00
17.00
-
Jun 25, 2026
17.40
17.40
17.20
17.30
17.30
83
Jun 24, 2026
17.20
17.20
17.20
17.20
17.20
-
Jun 23, 2026
17.00
17.00
17.00
17.00
17.00
-
Jun 22, 2026
17.00
17.10
17.00
17.10
17.10
100
Jun 19, 2026
17.00
17.00
17.00
17.00
17.00
-
Jun 18, 2026
17.10
17.10
17.10
17.10
17.10
-
Jun 17, 2026
17.20
17.20
17.20
17.20
17.20
-
Jun 16, 2026
17.10
17.10
17.10
17.10
17.10
-
Jun 15, 2026
17.60
17.60
17.60
17.60
17.60
-
Jun 12, 2026
17.30
17.30
17.30
17.30
17.30
-
Jun 11, 2026
17.80
17.80
17.80
17.80
17.80
-
Jun 10, 2026
17.60
17.60
17.60
17.60
17.60
-
Jun 9, 2026
18.10
18.10
18.10
18.10
18.10
-
Jun 8, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 5, 2026
18.60
18.60
18.60
18.60
18.60
-
Jun 4, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 3, 2026
19.10
19.10
19.10
19.10
19.10
-
Jun 2, 2026
19.00
19.50
19.00
19.50
19.50
150
Jun 1, 2026
18.60
18.60
18.60
18.60
18.60
-
May 29, 2026
18.30
18.30
18.30
18.30
18.30
-
May 28, 2026
18.20
19.10
18.10
19.10
19.10
280
May 27, 2026
18.60
19.00
18.60
19.00
19.00
9
May 26, 2026
18.90
18.90
18.90
18.90
18.90
-
May 25, 2026
19.00
19.00
19.00
19.00
19.00
-
May 22, 2026
18.60
18.60
18.60
18.60
18.60
-
May 21, 2026
18.80
18.80
18.80
18.80
18.80
-
May 20, 2026
18.90
18.90
18.90
18.90
18.90
-
May 19, 2026
19.40
19.40
19.40
19.40
19.40
-
May 18, 2026
18.90
18.90
18.90
18.90
18.90
-
May 15, 2026
18.70
18.70
18.70
18.70
18.70
-
May 14, 2026
18.20
18.20
18.20
18.20
18.20
-
May 13, 2026
19.20
20.20
19.20
20.20
20.20
518
May 12, 2026
18.00
18.20
18.00
18.20
18.20
350
May 11, 2026
17.90
18.70
17.90
18.70
18.70
20
May 8, 2026
17.00
17.00
17.00
17.00
17.00
-
May 7, 2026
16.90
16.90
16.90
16.90
16.90
-
May 6, 2026
16.80
16.80
16.80
16.80
16.80
-
May 5, 2026
16.70
17.00
16.70
17.00
17.00
4
May 4, 2026
16.70
16.70
16.70
16.70
16.70
-
Apr 30, 2026
16.30
16.30
16.30
16.30
16.30
-
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
-
Apr 24, 2026
17.10
17.10
17.10
17.10
17.10
-
Apr 23, 2026
17.00
17.00
17.00
17.00
17.00
-
Apr 22, 2026
17.30
17.30
17.30
17.30
17.30
-
Apr 21, 2026
17.70
17.70
17.70
17.70
17.70
-
Apr 20, 2026
17.60
17.60
17.60
17.60
17.60
-
Apr 17, 2026
17.70
17.70
17.70
17.70
17.70
-
Apr 16, 2026
17.50
18.50
17.50
18.50
18.50
200
Apr 15, 2026
17.30
17.30
17.30
17.30
17.30
-
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
-
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
-
Apr 8, 2026
17.90
18.10
17.90
18.10
18.10
96
Apr 7, 2026
17.40
17.40
17.40
17.40
17.40
-
Apr 2, 2026
17.50
17.50
17.50
17.50
17.50
-
Apr 1, 2026
17.80
17.80
17.80
17.80
17.80
-
Mar 31, 2026
17.20
17.20
17.20
17.20
17.20
-
Mar 30, 2026
0.069816925
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
16.80
16.80
16.80
16.80
16.80
-
Mar 27, 2026
17.00
17.00
17.00
17.00
16.92
-
Mar 26, 2026
17.10
17.10
17.10
17.10
17.02
-
Mar 25, 2026
17.40
17.40
17.40
17.40
17.32
-
Mar 24, 2026
17.30
17.30
17.30
17.30
17.22
-
Mar 23, 2026
17.00
17.00
17.00
17.00
16.92
-
Mar 20, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 19, 2026
17.40
17.40
17.40
17.40
17.32
-
Mar 18, 2026
18.10
18.10
17.80
17.80
17.72
120
Mar 17, 2026
18.20
18.20
18.20
18.20
18.12
-
Mar 16, 2026
18.90
18.90
18.50
18.50
18.42
100
Mar 13, 2026
18.20
18.20
18.20
18.20
18.12
-
Mar 12, 2026
18.10
18.10
18.10
18.10
18.02
-
Mar 11, 2026
18.20
18.70
18.20
18.70
18.61
350
Mar 10, 2026
19.40
19.40
19.40
19.40
19.31
50
Mar 9, 2026
17.70
17.80
17.70
17.80
17.72
400
Mar 6, 2026
18.10
19.10
18.10
19.10
19.01
25
Mar 5, 2026
18.20
18.20
18.20
18.20
18.12
-
Mar 4, 2026
18.20
19.10
18.20
19.10
19.01
58
Mar 3, 2026
18.20
18.20
18.20
18.20
18.12
-
Mar 2, 2026
19.20
19.20
19.20
19.20
19.11
-
Feb 27, 2026
19.20
19.20
19.20
19.20
19.11
-
Feb 26, 2026
18.00
18.00
18.00
18.00
17.92
-
Feb 25, 2026
17.60
17.60
17.60
17.60
17.52
-
Feb 24, 2026
17.80
18.30
17.80
18.30
18.22
75
Feb 23, 2026
18.10
18.10
18.10
18.10
18.02
-
Feb 20, 2026
18.50
18.50
18.50
18.50
18.42
-
Feb 19, 2026
18.70
18.70
18.70
18.70
18.61
-
Feb 18, 2026
18.80
18.80
18.80
18.80
18.71
675
Feb 17, 2026
19.20
19.20
19.20
19.20
19.11
-
Feb 16, 2026
19.10
19.10
19.10
19.10
19.01
-
Feb 13, 2026
18.90
18.90
18.90
18.90
18.81
-
Feb 12, 2026
19.00
20.00
19.00
20.00
19.91
265
Feb 11, 2026
18.80
18.80
18.80
18.80
18.71
-
Feb 10, 2026
18.50
18.50
18.50
18.50
18.42
-
Feb 9, 2026
18.40
18.40
18.40
18.40
18.32
-
Feb 6, 2026
18.40
18.40
18.40
18.40
18.32
-
Feb 5, 2026
18.00
18.00
18.00
18.00
17.92
-
Feb 4, 2026
18.10
18.10
18.10
18.10
18.02
-
Feb 3, 2026
18.40
18.40
18.40
18.40
18.32
-
Feb 2, 2026
18.20
18.20
18.20
18.20
18.12
-
Jan 30, 2026
18.40
19.30
18.40
19.30
19.21
5
Jan 29, 2026
18.20
18.60
18.20
18.60
18.51
2,000
Jan 28, 2026
18.20
18.20
18.20
18.20
18.12
4
Jan 27, 2026
18.70
19.10
18.70
19.10
19.01
200
Jan 26, 2026
19.10
19.10
19.10
19.10
19.01
-
Jan 23, 2026
19.00
19.00
19.00
19.00
18.91
-
Jan 22, 2026
19.80
19.80
19.80
19.80
19.71
-
Jan 21, 2026
19.80
19.80
19.80
19.80
19.71
-
Jan 20, 2026
20.20
20.20
20.20
20.20
20.11
-
Jan 19, 2026
20.20
20.20
20.20
20.20
20.11
-
Jan 16, 2026
20.40
20.40
20.40
20.40
20.31
350
Jan 15, 2026
20.20
20.20
20.20
20.20
20.11
-
Jan 14, 2026
20.60
20.60
20.60
20.60
20.51
-
Jan 13, 2026
21.20
21.20
21.20
21.20
21.10
-
Jan 12, 2026
21.00
21.00
20.80
20.80
20.70
10
Jan 9, 2026
20.80
20.80
20.80
20.80
20.70
-
Jan 8, 2026
20.80
20.80
20.80
20.80
20.70
-
Jan 7, 2026
21.60
21.60
21.60
21.60
21.50
-
Jan 6, 2026
21.60
21.60
21.60
21.60
21.50
-
Jan 5, 2026
21.60
21.60
21.60
21.60
21.50
-
Jan 2, 2026
21.40
21.40
21.40
21.40
21.30
-
Dec 30, 2025
21.40
21.40
21.40
21.40
21.30
-
Dec 29, 2025
21.40
21.40
21.40
21.40
21.30
-
Dec 23, 2025
21.60
21.60
21.60
21.60
21.50
-
Dec 22, 2025
21.00
21.00
21.00
21.00
20.90
-
Dec 19, 2025
21.40
21.40
21.40
21.40
21.30
-
Dec 18, 2025
21.40
22.60
21.40
22.60
22.50
45
Dec 17, 2025
22.20
22.20
22.20
22.20
22.10
-
Dec 16, 2025
21.80
21.80
21.80
21.80
21.70
-
Dec 15, 2025
22.40
22.40
22.40
22.40
22.30
-
Dec 12, 2025
22.40
22.40
22.40
22.40
22.30
-
Dec 11, 2025
23.80
23.80
22.60
22.60
22.50
2
Dec 10, 2025
23.20
23.20
23.20
23.20
23.09
-
Dec 9, 2025
23.20
23.20
23.20
23.20
23.09
-
Dec 8, 2025
23.60
23.60
23.60
23.60
23.49
-
Dec 5, 2025
23.80
23.80
23.80
23.80
23.69
-
Dec 4, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 3, 2025
24.00
24.00
24.00
24.00
23.89
-
Dec 2, 2025
24.20
24.20
24.20
24.20
24.09
-
Dec 1, 2025
24.80
24.80
24.80
24.80
24.69
115
Nov 28, 2025
24.60
24.60
24.60
24.60
24.49
-
Nov 27, 2025
24.60
24.60
24.60
24.60
24.49
-
Nov 26, 2025
24.20
24.20
24.20
24.20
24.09
-
Nov 25, 2025
24.60
24.60
24.60
24.60
24.49
-
Nov 24, 2025
24.20
24.20
24.20
24.20
24.09
-
Nov 21, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 20, 2025
24.20
24.60
24.20
24.60
24.49
400
Nov 19, 2025
24.20
24.20
24.20
24.20
24.09
-
Nov 18, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 17, 2025
24.80
24.80
24.80
24.80
24.69
-
Nov 14, 2025
25.20
25.20
25.20
25.20
25.08
-
Nov 13, 2025
25.60
25.60
25.60
25.60
25.48
-
Nov 12, 2025
25.20
25.20
25.20
25.20
25.08
-
Nov 11, 2025
24.40
25.00
24.40
25.00
24.89
5
Nov 10, 2025
23.40
23.40
23.40
23.40
23.29
-
Nov 7, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 6, 2025
24.00
24.00
24.00
24.00
23.89
-
Nov 5, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 4, 2025
23.80
23.80
23.80
23.80
23.69
-
Nov 3, 2025
23.60
23.60
23.60
23.60
23.49
-
Oct 31, 2025
23.60
23.60
23.60
23.60
23.49
-
Oct 30, 2025
23.80
23.80
23.80
23.80
23.69
-
