Frankfurt - Delayed Quote
EUR
Sony Group Corporation (SON1.F)
22.60
+0.07
(+0.31%)
At close: October 30 at 4:48:26 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
22.32
22.73
22.13
22.60
22.60
7,351
Oct 29, 2026
22.49
22.79
22.17
22.53
22.53
8,126
Oct 28, 2026
22.33
22.75
22.33
22.67
22.67
2,640
Oct 27, 2026
22.90
23.33
22.77
22.78
22.78
1,352
Oct 26, 2026
23.33
23.50
23.19
23.33
23.33
7,624
Oct 23, 2026
23.14
23.50
23.14
23.14
23.14
4,899
Oct 22, 2026
22.90
23.39
22.83
23.36
23.36
1,626
Oct 21, 2026
22.82
22.84
22.30
22.69
22.69
6,922
Oct 20, 2026
22.01
22.57
22.01
22.05
22.05
2,689
Oct 19, 2026
22.02
22.47
22.02
22.37
22.37
1,835
Oct 16, 2026
22.22
22.48
22.03
22.03
22.03
1,355
Oct 15, 2026
22.00
22.27
21.55
21.97
21.97
3,913
Oct 14, 2026
21.63
21.99
21.50
21.91
21.91
5,117
Oct 13, 2026
21.40
22.04
21.34
22.04
22.04
2,547
Oct 12, 2026
21.30
21.75
21.26
21.65
21.65
1,250
Oct 9, 2026
21.31
21.75
21.26
21.51
21.51
12,611
Oct 8, 2026
21.05
21.27
21.05
21.25
21.25
4,366
Oct 7, 2026
21.16
21.24
20.92
21.19
21.19
1,297
Oct 6, 2026
21.06
21.42
21.06
21.20
21.20
480
Oct 5, 2026
20.86
21.33
20.78
21.00
21.00
4,346
Oct 2, 2026
20.93
21.28
20.89
20.98
20.98
1,185
Oct 1, 2026
20.79
21.34
20.79
20.95
20.95
2,340
Sep 30, 2026
21.00
21.29
20.83
21.20
21.20
3,637
Sep 29, 2026
0.099526
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
20.59
21.08
20.59
20.92
20.92
1,512
Sep 28, 2026
20.75
20.75
20.35
20.75
3.25
547
Sep 25, 2026
20.42
20.85
20.42
20.85
3.27
673
Sep 24, 2026
20.25
20.74
20.20
20.20
3.16
3,262
Sep 23, 2026
20.32
20.42
20.32
20.42
3.20
1,475
Sep 22, 2026
20.30
20.78
20.26
20.42
3.20
3,975
Sep 21, 2026
20.33
20.82
20.32
20.81
3.26
5,181
Sep 18, 2026
20.50
20.66
20.17
20.30
3.18
2,722
Sep 17, 2026
20.72
21.25
20.72
20.86
3.27
2,490
Sep 16, 2026
20.53
20.90
20.53
20.90
3.27
4,047
Sep 15, 2026
20.61
20.98
20.61
20.85
3.27
2,706
Sep 14, 2026
20.83
21.44
20.83
21.35
3.34
7,928
Sep 11, 2026
20.40
20.63
20.07
20.16
3.16
2,789
Sep 10, 2026
20.58
20.62
19.97
20.16
3.16
8,894
Sep 9, 2026
20.17
20.61
20.13
20.13
3.15
3,709
Sep 8, 2026
20.40
20.78
20.28
20.28
3.18
5,559
Sep 7, 2026
21.08
21.31
20.91
21.31
3.34
3,429
Sep 4, 2026
21.73
21.73
21.24
21.54
3.37
2,763
Sep 3, 2026
21.30
21.66
21.15
21.58
3.38
1,245
Sep 2, 2026
20.91
21.45
20.83
21.43
3.36
2,690
Sep 1, 2026
21.56
21.80
21.33
21.74
3.41
2,809
Aug 31, 2026
21.51
21.75
21.28
21.28
3.33
1,845
Aug 28, 2026
20.94
21.42
20.94
21.42
3.35
3,108
Aug 27, 2026
20.62
20.95
20.41
20.60
3.23
2,894
Aug 26, 2026
20.90
20.96
20.53
20.70
3.24
242
Aug 25, 2026
20.81
20.83
20.36
20.60
3.23
3,370
Aug 24, 2026
20.80
20.80
20.50
20.56
3.22
2,498
Aug 21, 2026
20.05
20.67
20.05
20.67
3.24
2,901
Aug 20, 2026
20.23
20.55
20.19
20.20
3.16
1,955
Aug 19, 2026
20.30
20.30
19.85
20.29
3.18
2,130
Aug 18, 2026
19.88
20.36
19.88
20.36
3.19
6,441
Aug 17, 2026
20.27
20.66
20.26
20.64
3.23
4,086
Aug 14, 2026
21.03
21.25
20.70
20.88
3.27
7,052
Aug 13, 2026
20.43
20.54
20.03
20.03
3.14
992
Aug 12, 2026
20.13
20.77
20.13
20.68
3.24
3,287
Aug 11, 2026
20.27
20.83
20.27
20.78
3.25
24,748
Aug 10, 2026
20.93
20.93
20.40
20.89
3.27
3,391
Aug 7, 2026
20.07
20.80
20.07
20.70
3.24
9,570
Aug 6, 2026
19.73
20.33
19.73
20.28
3.18
10,355
Aug 5, 2026
19.40
19.81
19.27
19.44
3.05
7,930
Aug 4, 2026
19.77
19.77
19.32
19.70
3.09
2,507
Aug 3, 2026
20.00
20.07
19.47
19.82
3.10
1,796
Jul 31, 2026
20.44
20.80
19.65
20.41
3.20
4,053
Jul 30, 2026
20.02
20.49
19.46
19.46
3.05
6,460
Jul 29, 2026
20.17
20.42
19.91
20.42
3.20
5,747
Jul 28, 2026
19.36
19.81
19.24
19.81
3.10
5,090
Jul 27, 2026
19.23
20.20
18.88
19.71
3.09
14,320
Jul 24, 2026
18.11
18.50
18.11
18.49
2.90
2,390
Jul 23, 2026
18.20
18.70
18.01
18.47
2.89
3,796
Jul 22, 2026
18.34
18.73
18.28
18.72
2.93
2,549
Jul 21, 2026
18.80
18.97
18.49
18.49
2.90
1,246
Jul 20, 2026
18.95
18.95
18.48
18.48
2.89
1,330
Jul 17, 2026
18.83
18.92
18.41
18.91
2.96
2,507
Jul 16, 2026
18.79
18.79
18.28
18.72
2.93
4,626
Jul 15, 2026
18.35
18.60
18.10
18.10
2.83
4,707
Jul 14, 2026
18.11
18.51
18.06
18.46
2.89
3,267
Jul 13, 2026
18.20
18.46
18.01
18.40
2.88
6,372
Jul 10, 2026
18.47
18.62
17.96
18.62
2.92
1,648
Jul 9, 2026
18.06
18.64
18.06
18.29
2.86
6,813
Jul 8, 2026
18.61
19.09
18.22
18.80
2.94
4,284
Jul 7, 2026
18.56
19.10
18.56
18.60
2.91
6,558
Jul 6, 2026
18.22
18.81
18.22
18.81
2.95
3,078
Jul 3, 2026
18.49
18.54
17.95
18.40
2.88
4,900
Jul 2, 2026
17.73
18.40
17.73
18.35
2.87
2,164
Jul 1, 2026
17.74
17.74
17.26
17.27
2.70
6,860
Jun 30, 2026
17.87
18.00
17.61
18.00
2.82
6,867
Jun 29, 2026
17.98
18.05
17.63
17.70
2.77
3,776
Jun 26, 2026
17.14
17.58
17.00
17.58
2.75
8,005
Jun 25, 2026
17.30
17.76
16.95
17.32
2.71
14,932
Jun 24, 2026
17.86
17.98
17.27
17.64
2.76
9,040
Jun 23, 2026
17.37
17.37
16.88
17.00
2.66
4,440
Jun 22, 2026
17.46
17.59
17.06
17.30
2.71
4,278
Jun 19, 2026
17.00
17.44
16.90
17.43
2.73
4,533
Jun 18, 2026
17.22
17.88
17.22
17.80
2.79
5,180
Jun 17, 2026
17.51
18.10
17.13
17.87
2.80
9,325
Jun 16, 2026
17.50
17.87
17.50
17.50
2.74
4,072
Jun 15, 2026
18.06
18.06
17.50
18.00
2.82
2,826
Jun 12, 2026
17.80
18.12
17.53
17.53
2.75
1,574
Jun 11, 2026
18.00
18.46
18.00
18.40
2.88
1,969
Jun 10, 2026
18.10
18.45
18.10
18.10
2.83
10,215
Jun 9, 2026
18.50
18.84
18.50
18.50
2.90
3,232
Jun 8, 2026
19.05
19.39
18.62
19.39
3.04
3,514
Jun 5, 2026
19.49
19.49
18.90
19.45
3.05
1,460
Jun 4, 2026
19.00
19.28
18.77
19.28
3.02
3,190
Jun 3, 2026
19.78
19.78
19.10
19.10
2.99
5,243
Jun 2, 2026
19.85
19.85
19.41
19.70
3.09
5,238
Jun 1, 2026
18.81
19.57
18.81
19.49
3.05
7,955
May 29, 2026
18.93
18.94
18.50
18.55
2.91
2,745
May 28, 2026
18.51
19.00
18.51
18.84
2.95
4,656
May 27, 2026
19.34
19.34
18.82
18.91
2.96
4,790
May 26, 2026
19.57
19.57
19.00
19.00
2.98
1,393
May 25, 2026
19.60
19.63
19.14
19.63
3.07
412
May 22, 2026
18.92
19.47
18.92
19.02
2.98
3,477
May 21, 2026
19.54
19.54
19.27
19.54
3.06
3,803
May 20, 2026
19.69
19.84
19.21
19.66
3.08
4,964
May 19, 2026
19.71
20.30
19.71
19.71
3.09
4,632
May 18, 2026
19.32
19.71
19.26
19.33
3.03
7,286
May 15, 2026
19.53
19.69
19.24
19.24
3.01
1,038
May 14, 2026
18.99
19.10
18.55
18.85
2.95
8,413
May 13, 2026
19.62
20.08
19.50
19.55
3.06
8,648
May 12, 2026
18.31
19.10
18.31
19.10
2.99
8,225
May 11, 2026
18.22
18.48
17.99
18.30
2.87
9,571
May 8, 2026
17.52
17.69
17.12
17.30
2.71
11,724
May 7, 2026
17.34
17.55
16.99
17.16
2.69
11,373
May 6, 2026
17.16
17.78
17.16
17.78
2.78
6,313
May 5, 2026
16.96
17.01
16.84
16.90
2.65
2,873
May 4, 2026
17.07
17.22
16.88
16.88
2.64
19,114
Apr 30, 2026
16.80
17.07
16.50
17.07
2.67
7,397
Apr 29, 2026
17.26
17.38
17.02
17.04
2.67
5,756
Apr 28, 2026
17.34
17.49
17.03
17.10
2.68
5,592
Apr 27, 2026
17.00
17.54
16.91
17.34
2.72
15,446
Apr 24, 2026
17.25
17.70
17.10
17.44
2.73
13,422
Apr 23, 2026
17.64
17.85
17.46
17.52
2.74
6,676
Apr 22, 2026
17.73
17.98
17.73
17.98
2.82
3,215
Apr 21, 2026
17.99
18.11
17.69
17.69
2.77
4,583
Apr 20, 2026
18.28
18.31
18.06
18.18
2.85
4,120
Apr 17, 2026
18.11
18.78
18.11
18.78
2.94
10,525
Apr 16, 2026
18.03
18.45
18.03
18.45
2.89
4,534
Apr 15, 2026
17.90
18.15
17.77
18.12
2.84
6,449
Apr 14, 2026
17.52
17.67
17.27
17.65
2.76
6,271
Apr 13, 2026
17.59
17.77
17.35
17.77
2.78
3,066
Apr 10, 2026
17.74
18.09
17.74
18.08
2.83
4,800
Apr 9, 2026
18.26
18.44
18.00
18.01
2.82
3,950
Apr 8, 2026
18.48
18.66
18.30
18.42
2.89
1,831
Apr 7, 2026
17.79
17.99
17.79
17.86
2.80
5,218
Apr 2, 2026
17.92
18.22
17.92
18.22
2.85
1,198
Apr 1, 2026
18.55
18.56
18.20
18.43
2.89
3,694
Mar 31, 2026
17.51
17.88
17.46
17.78
2.78
5,394
Mar 30, 2026
0.07109
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.33
17.56
17.29
17.56
2.75
2,842
Mar 27, 2026
17.22
17.44
16.94
17.33
0.76
8,477
Mar 26, 2026
17.45
17.58
17.32
17.39
0.76
6,163
Mar 25, 2026
17.86
18.00
17.60
17.82
0.78
5,005
Mar 24, 2026
17.59
18.00
17.38
18.00
0.79
6,575
Mar 23, 2026
17.28
17.84
16.98
17.84
0.78
17,493
Mar 20, 2026
17.74
17.98
17.60
17.77
0.78
8,014
Mar 19, 2026
17.81
18.00
17.70
17.99
0.79
3,150
Mar 18, 2026
18.06
18.25
17.73
17.92
0.78
7,180
Mar 17, 2026
18.31
18.59
18.06
18.17
0.79
12,570
Mar 16, 2026
18.72
18.97
18.49
18.97
0.83
5,642
Mar 13, 2026
18.76
19.00
18.72
19.00
0.83
1,780
Mar 12, 2026
18.73
19.01
18.52
18.77
0.82
6,085
Mar 11, 2026
18.70
18.98
18.66
18.66
0.81
5,310
Mar 10, 2026
18.59
19.02
18.59
19.01
0.83
4,296
Mar 9, 2026
18.08
18.39
18.08
18.18
0.79
2,510
Mar 6, 2026
18.83
19.15
18.60
18.70
0.82
3,495
Mar 5, 2026
18.67
19.11
18.20
18.33
0.80
14,376
Mar 4, 2026
18.62
19.30
18.60
19.06
0.83
4,564
Mar 3, 2026
18.44
18.50
17.98
18.40
0.80
8,862
Mar 2, 2026
19.61
19.61
18.99
19.59
0.86
8,033
Feb 27, 2026
19.66
19.93
19.33
19.69
0.86
7,697
Feb 26, 2026
18.47
19.28
18.47
19.28
0.84
12,616
Feb 25, 2026
17.89
18.38
17.83
18.38
0.80
4,894
Feb 24, 2026
18.01
18.40
17.90
18.35
0.80
8,667
Feb 23, 2026
18.43
18.75
18.39
18.39
0.80
6,660
Feb 20, 2026
18.36
18.66
18.27
18.65
0.81
14,639
Feb 19, 2026
19.00
19.28
18.90
18.99
0.83
18,970
Feb 18, 2026
19.01
19.60
19.01
19.60
0.86
7,668
Feb 17, 2026
19.38
19.48
19.16
19.45
0.85
10,810
Feb 16, 2026
20.00
20.15
19.72
20.13
0.88
10,921
Feb 13, 2026
19.67
19.90
19.52
19.67
0.86
6,137
Feb 12, 2026
19.94
20.04
19.39
19.39
0.85
9,335
Feb 11, 2026
19.56
19.77
19.06
19.35
0.84
24,567
Feb 10, 2026
19.11
19.68
19.11
19.60
0.86
15,215
Feb 9, 2026
18.90
18.90
18.42
18.83
0.82
10,734
Feb 6, 2026
18.83
19.61
18.66
18.96
0.83
19,415
Feb 5, 2026
18.18
18.42
18.00
18.18
0.79
12,811
Feb 4, 2026
18.06
18.84
18.00
18.73
0.82
17,048
Feb 3, 2026
18.92
19.26
18.70
18.79
0.82
11,442
Feb 2, 2026
18.72
19.08
18.66
18.96
0.83
13,680
Jan 30, 2026
18.75
19.17
18.50
18.50
0.81
16,676
Jan 29, 2026
18.80
19.08
18.38
19.08
0.83
19,884
Jan 28, 2026
18.77
18.98
18.50
18.85
0.82
13,957
Jan 27, 2026
19.14
19.30
18.93
18.95
0.83
6,880
Jan 26, 2026
19.26
19.54
19.17
19.34
0.84
11,527
Jan 23, 2026
19.24
19.78
19.24
19.32
0.84
9,153
Jan 22, 2026
19.63
19.88
19.40
19.80
0.86
17,196
Jan 21, 2026
19.88
20.53
19.88
20.25
0.88
11,227
Jan 20, 2026
20.46
20.46
19.94
20.46
0.89
4,561
Jan 19, 2026
20.64
20.87
20.42
20.58
0.90
5,369
Jan 16, 2026
21.10
21.15
20.71
20.71
0.90
16,101
Jan 15, 2026
21.02
21.47
20.82
21.02
0.92
6,162
Jan 14, 2026
20.91
21.01
20.72
20.80
0.91
6,369
Jan 13, 2026
20.96
21.15
20.71
21.13
0.92
9,220
Jan 12, 2026
21.08
21.64
21.08
21.60
0.94
4,440
Jan 9, 2026
21.01
21.48
21.01
21.48
0.94
4,773
Jan 8, 2026
21.64
21.78
21.34
21.78
0.95
3,997
Jan 7, 2026
21.90
21.90
21.46
21.82
0.95
6,370
Jan 6, 2026
22.25
22.61
21.58
21.96
0.96
5,404
Jan 5, 2026
21.98
22.54
21.98
22.06
0.96
4,148
Jan 2, 2026
22.17
22.18
21.87
22.08
0.96
6,454
Dec 30, 2025
21.90
22.39
21.90
22.30
0.97
1,185
Dec 29, 2025
21.76
22.10
21.76
22.04
0.96
2,953
Dec 23, 2025
22.06
22.35
21.74
21.79
0.95
3,366
Dec 22, 2025
21.50
21.60
21.12
21.56
0.94
7,030
Dec 19, 2025
21.98
22.08
21.72
21.90
0.96
2,999
Dec 18, 2025
22.10
22.39
22.10
22.13
0.97
3,690
Dec 17, 2025
22.08
22.33
22.08
22.33
0.97
2,275
Dec 16, 2025
22.53
22.59
22.24
22.59
0.99
1,405
Dec 15, 2025
22.63
22.90
22.53
22.76
0.99
2,300
Dec 12, 2025
22.73
23.11
22.73
22.97
1.00
2,808
Dec 11, 2025
22.36
22.87
22.25
22.66
0.99
17,959
Dec 10, 2025
22.82
22.86
22.75
22.86
1.00
1,939
Dec 9, 2025
23.62
23.84
23.56
23.69
1.03
3,513
Dec 8, 2025
23.87
23.89
23.60
23.89
1.04
261
Dec 5, 2025
24.05
24.16
23.80
24.15
1.05
4,958
Dec 4, 2025
24.24
24.57
24.24
24.30
1.06
1,261
Dec 3, 2025
24.30
24.30
24.06
24.23
1.06
1,815
Dec 2, 2025
24.39
24.74
24.38
24.48
1.07
1,690
Dec 1, 2025
24.64
24.76
24.30
24.76
1.08
3,683
Nov 28, 2025
25.08
25.48
25.08
25.41
1.11
1,171
Nov 27, 2025
25.14
25.45
25.14
25.40
1.11
1,603
Nov 26, 2025
24.88
25.37
24.88
25.37
1.11
3,146
Nov 25, 2025
24.15
24.75
24.11
24.75
1.08
2,690
Nov 24, 2025
24.73
25.13
24.65
25.13
1.10
1,796
Nov 21, 2025
24.69
25.06
24.45
25.06
1.09
1,969
Nov 20, 2025
24.42
24.76
24.42
24.56
1.07
2,275
Nov 19, 2025
23.90
24.43
23.90
24.29
1.06
3,201
Nov 18, 2025
24.61
24.77
24.30
24.64
1.08
2,759
Nov 17, 2025
25.47
25.48
25.15
25.27
1.10
866
Nov 14, 2025
25.95
26.31
25.70
26.04
1.14
3,722
Nov 13, 2025
25.85
26.13
25.54
25.54
1.11
3,805
Nov 12, 2025
26.00
26.32
25.83
26.15
1.14
5,355
Nov 11, 2025
25.13
25.60
24.60
24.60
1.07
7,420
Nov 10, 2025
23.82
24.34
23.82
24.04
1.05
589
Nov 7, 2025
24.23
24.23
23.85
23.90
1.04
3,432
Nov 6, 2025
24.41
24.68
24.36
24.54
1.07
2,544
Nov 5, 2025
23.90
24.34
23.90
24.34
1.06
5,726
Nov 4, 2025
24.00
24.33
24.00
24.24
1.06
3,564
Nov 3, 2025
24.55
24.90
24.35
24.35
1.06
5,438
Oct 31, 2025
24.12
24.50
24.12
24.33
1.06
2,630
Oct 30, 2025
23.97
24.02
23.63
23.69
1.03
4,629
