IONOS Group SE (SWX:IOS)
Switzerland · Delayed Price · Currency is CHF 30.88
0.00 (0.00%)
At close: Oct 2, 2026
SWX:IOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - | - |
| Oct 1, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.40% | - |
| Sep 30, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 29, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 28, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 25, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 24, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 22, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 18, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 15, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 14, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 11, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 9, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 8, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 7, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 4, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 3, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 1, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Aug 31, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Aug 28, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 3.13% | - |
| Aug 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| Aug 26, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| Aug 25, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| Aug 24, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - | - |
| 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 | - | - |