IONOS Group SE (SWX:IOS)
Switzerland · Delayed Price · Currency is CHF 31.32
0.00 (0.00%)
Last updated: Aug 14, 2026, 9:43 AM CET
SWX:IOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| Aug 20, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| Aug 19, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.20% | - |
| Aug 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.44% | - |
| Aug 17, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | - |
| Aug 14, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 4.94% | 220 |
| Aug 13, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% | - |
| Aug 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.69% | - |
| Jul 30, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.19% | - |
| Jul 29, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - | - |
| Jul 28, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 10.24% | - |
| Jul 27, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - | - |
| Jul 24, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.65% | - |
| Jul 23, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - | - |
| Jul 22, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.17% | - |
| Jul 21, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.22% | - |
| Jul 20, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.37% | - |
| Jul 17, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Jul 16, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | - |
| Jul 15, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.64% | - |
| Jul 14, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Jul 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Jul 10, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Jul 9, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Jul 8, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Jul 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.90% | - |
| Jul 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.41% | - |
| Jul 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jul 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Jul 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.64% | - |
| Jun 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jun 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.32% | - |
| Jun 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.03% | - |
| Jun 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 19, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Jun 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |