IONOS Group SE (VIE:IOS)
Austria · Delayed Price · Currency is EUR 24.75
-0.50 (-1.98%)
Apr 2, 2026, 3:30 PM CET
VIE:IOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | -1.98% | - |
| Apr 1, 2026 | 25.15 | 25.35 | 25.15 | 25.25 | 25.25 | 2.23% | - |
| Mar 31, 2026 | 23.90 | 24.75 | 23.90 | 24.70 | 24.70 | 3.35% | - |
| Mar 30, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | -0.62% | - |
| Mar 27, 2026 | 24.10 | 24.15 | 24.05 | 24.05 | 24.05 | -0.21% | - |
| Mar 26, 2026 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -3.02% | - |
| Mar 25, 2026 | 25.25 | 25.55 | 24.85 | 24.85 | 24.85 | -2.36% | - |
| Mar 24, 2026 | 24.65 | 25.45 | 24.65 | 25.45 | 25.45 | 5.60% | - |
| Mar 23, 2026 | 24.00 | 25.10 | 23.85 | 24.10 | 24.10 | -0.82% | 718 |
| Mar 20, 2026 | 23.40 | 24.30 | 23.40 | 24.30 | 24.30 | 4.52% | - |
| Mar 19, 2026 | 21.75 | 24.25 | 21.75 | 23.25 | 23.25 | 7.39% | - |
| Mar 18, 2026 | 21.75 | 21.90 | 21.65 | 21.65 | 21.65 | -1.37% | - |
| Mar 17, 2026 | 22.00 | 22.00 | 21.65 | 21.95 | 21.95 | -0.45% | - |
| Mar 16, 2026 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | -2.65% | - |
| Mar 13, 2026 | 22.65 | 22.90 | 22.45 | 22.65 | 22.65 | -1.52% | - |
| Mar 12, 2026 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | 2.00% | - |
| Mar 11, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | -3.43% | 222 |
| Mar 10, 2026 | 22.80 | 23.45 | 22.80 | 23.35 | 23.35 | 1.97% | - |
| Mar 9, 2026 | 22.95 | 23.20 | 22.90 | 22.90 | 22.90 | -2.76% | - |
| Mar 6, 2026 | 22.90 | 23.60 | 22.90 | 23.55 | 23.55 | 5.13% | - |
| Mar 5, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 0.67% | - |
| Mar 4, 2026 | 22.10 | 22.25 | 21.70 | 22.25 | 22.25 | 1.37% | 278 |
| Mar 3, 2026 | 22.15 | 22.15 | 21.90 | 21.95 | 21.95 | -2.01% | - |
| Mar 2, 2026 | 22.65 | 22.70 | 22.40 | 22.40 | 22.40 | -3.24% | 398 |
| Feb 27, 2026 | 22.80 | 23.35 | 22.80 | 23.15 | 23.15 | 2.66% | - |
| Feb 26, 2026 | 21.85 | 22.55 | 21.65 | 22.55 | 22.55 | 4.88% | - |
| Feb 25, 2026 | 23.05 | 23.05 | 21.50 | 21.50 | 21.50 | -6.72% | 150 |
| Feb 24, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 23.05 | 1.32% | - |
| Feb 23, 2026 | 23.60 | 23.75 | 22.75 | 22.75 | 22.75 | -3.60% | - |
| Feb 20, 2026 | 23.65 | 23.65 | 23.35 | 23.60 | 23.60 | -0.42% | - |
| Feb 19, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.66% | - |
| Feb 18, 2026 | 23.65 | 24.10 | 23.65 | 24.10 | 24.10 | 2.34% | - |
| Feb 17, 2026 | 22.90 | 23.55 | 22.90 | 23.55 | 23.55 | 3.06% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 22.85 | 22.85 | 22.85 | -0.44% | 140 |
| Feb 13, 2026 | 22.85 | 23.15 | 22.85 | 22.95 | 22.95 | 0.44% | - |
| Feb 12, 2026 | 23.20 | 23.50 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Feb 11, 2026 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | -2.51% | - |
| Feb 10, 2026 | 23.90 | 23.90 | 23.85 | 23.90 | 23.90 | -8.60% | 20 |
| Feb 9, 2026 | 26.00 | 26.60 | 26.00 | 26.15 | 26.15 | 2.35% | - |
| Feb 6, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | -0.78% | - |
| Feb 5, 2026 | 25.85 | 25.95 | 25.65 | 25.75 | 25.75 | -0.19% | - |
| Feb 4, 2026 | 26.55 | 26.55 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 3, 2026 | 27.65 | 27.65 | 26.60 | 26.60 | 26.60 | -3.80% | - |
| Feb 2, 2026 | 27.20 | 27.65 | 27.15 | 27.65 | 27.65 | 1.47% | - |
| Jan 30, 2026 | 27.65 | 27.65 | 27.25 | 27.25 | 27.25 | -5.22% | - |
| Jan 29, 2026 | 29.40 | 29.40 | 28.30 | 28.75 | 28.75 | -2.21% | - |
| Jan 28, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 4.44% | - |
| Jan 27, 2026 | 28.50 | 28.50 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Jan 26, 2026 | 28.05 | 28.35 | 27.70 | 28.35 | 28.35 | 1.43% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 27.95 | 27.95 | 27.95 | -1.24% | - |