IONOS Group SE (VIE:IOS)
Austria · Delayed Price · Currency is EUR 25.80
-0.80 (-3.01%)
Feb 4, 2026, 5:32 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 28.80 | 29.10 | 28.30 | 28.30 | 28.30 | 4.24% | 120 |
| Jan 21, 2026 | 27.30 | 27.30 | 26.90 | 27.15 | 27.15 | -0.37% | 278 |
| Jan 20, 2026 | 27.70 | 27.70 | 27.00 | 27.25 | 27.25 | -0.91% | 278 |
| Jan 19, 2026 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 0.92% | - |
| Jan 16, 2026 | 27.40 | 27.75 | 27.25 | 27.25 | 27.25 | -0.73% | - |
| Jan 15, 2026 | 27.45 | 27.45 | 26.90 | 27.45 | 27.45 | 0.18% | - |
| Jan 14, 2026 | 28.55 | 28.55 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jan 13, 2026 | 28.55 | 28.75 | 28.25 | 28.60 | 28.60 | 1.78% | 120 |
| Jan 12, 2026 | 28.00 | 28.10 | 27.50 | 28.10 | 28.10 | 0.72% | - |
| Jan 9, 2026 | 27.85 | 28.05 | 27.85 | 27.90 | 27.90 | - | - |
| Jan 8, 2026 | 28.30 | 28.30 | 27.90 | 27.90 | 27.90 | -0.53% | - |
| Jan 7, 2026 | 27.65 | 28.05 | 27.55 | 28.05 | 28.05 | 1.63% | - |
| Jan 6, 2026 | 27.45 | 27.70 | 27.45 | 27.60 | 27.60 | 0.18% | - |
| Jan 5, 2026 | 26.85 | 27.55 | 26.80 | 27.55 | 27.55 | 3.18% | - |
| Jan 2, 2026 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Dec 30, 2025 | 27.15 | 27.15 | 26.95 | 27.00 | 27.00 | - | - |
| Dec 29, 2025 | 26.70 | 27.00 | 26.60 | 27.00 | 27.00 | 1.31% | - |
| Dec 23, 2025 | 26.60 | 26.80 | 26.60 | 26.65 | 26.65 | - | 80 |
| Dec 22, 2025 | 26.40 | 26.75 | 26.40 | 26.65 | 26.65 | 0.19% | - |
| Dec 19, 2025 | 26.45 | 26.65 | 26.45 | 26.60 | 26.60 | 0.57% | 20 |
| Dec 18, 2025 | 26.00 | 26.45 | 25.95 | 26.45 | 26.45 | 2.32% | - |
| Dec 17, 2025 | 26.15 | 26.15 | 25.35 | 25.85 | 25.85 | -0.96% | - |
| Dec 16, 2025 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | 0.77% | - |
| Dec 15, 2025 | 26.25 | 26.25 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Dec 12, 2025 | 25.95 | 26.25 | 25.95 | 26.20 | 26.20 | 1.55% | 100 |
| Dec 11, 2025 | 26.20 | 26.20 | 25.70 | 25.80 | 25.80 | -0.58% | - |
| Dec 10, 2025 | 25.60 | 25.95 | 25.40 | 25.95 | 25.95 | -0.38% | - |
| Dec 9, 2025 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 0.77% | - |
| Dec 8, 2025 | 26.25 | 26.25 | 25.85 | 25.85 | 25.85 | -1.15% | - |
| Dec 5, 2025 | 26.75 | 26.75 | 26.15 | 26.15 | 26.15 | -2.06% | - |
| Dec 4, 2025 | 26.60 | 26.85 | 26.25 | 26.70 | 26.70 | 1.33% | - |
| Dec 3, 2025 | 26.45 | 26.45 | 26.10 | 26.35 | 26.35 | -0.38% | - |
| Dec 2, 2025 | 27.35 | 27.35 | 26.45 | 26.45 | 26.45 | -3.82% | - |
| Dec 1, 2025 | 27.45 | 27.50 | 27.05 | 27.50 | 27.50 | -1.26% | - |
| Nov 28, 2025 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | -0.18% | - |
| Nov 27, 2025 | 27.50 | 27.95 | 27.50 | 27.90 | 27.90 | 1.27% | - |
| Nov 26, 2025 | 27.75 | 27.85 | 27.55 | 27.55 | 27.55 | -0.18% | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.15 | 27.60 | 27.60 | -1.78% | - |
| Nov 24, 2025 | 27.25 | 28.10 | 27.25 | 28.10 | 28.10 | 5.05% | - |
| Nov 21, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | 26.75 | -1.11% | - |
| Nov 20, 2025 | 26.75 | 27.05 | 26.65 | 27.05 | 27.05 | 1.69% | - |
| Nov 19, 2025 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 2.11% | - |