IONOS Group SE (VIE:IOS)
Austria · Delayed Price · Currency is EUR 38.65
+0.15 (0.39%)
Aug 28, 2025, 5:32 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 39.05 | 39.05 | 38.15 | 38.65 | 38.65 | 0.39% | - |
| Aug 27, 2025 | 38.90 | 38.90 | 38.40 | 38.50 | 38.50 | -0.26% | - |
| Aug 26, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.05% | - |
| Aug 25, 2025 | 38.20 | 38.20 | 37.80 | 38.20 | 38.20 | -0.26% | - |
| Aug 22, 2025 | 37.80 | 38.40 | 37.80 | 38.30 | 38.30 | 0.79% | - |
| Aug 21, 2025 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | 0.26% | - |
| Aug 20, 2025 | 37.65 | 37.95 | 37.65 | 37.90 | 37.90 | 0.26% | - |
| Aug 19, 2025 | 38.70 | 38.70 | 37.75 | 37.80 | 37.80 | -2.33% | 189 |
| Aug 18, 2025 | 39.55 | 39.55 | 38.70 | 38.70 | 38.70 | -1.28% | - |
| Aug 15, 2025 | 39.30 | 39.35 | 39.10 | 39.20 | 39.20 | 1.42% | - |
| Aug 14, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 1.18% | - |
| Aug 13, 2025 | 38.10 | 38.35 | 38.10 | 38.20 | 38.20 | 1.73% | - |
| Aug 12, 2025 | 42.15 | 42.15 | 37.55 | 37.55 | 37.55 | -8.86% | 378 |
| Aug 11, 2025 | 40.90 | 41.35 | 40.90 | 41.20 | 41.20 | - | 191 |
| Aug 8, 2025 | 42.75 | 42.75 | 41.20 | 41.20 | 41.20 | -3.29% | 191 |
| Aug 7, 2025 | 41.25 | 43.25 | 41.20 | 42.60 | 42.60 | 6.77% | 852 |
| Aug 6, 2025 | 40.15 | 40.20 | 39.90 | 39.90 | 39.90 | -0.62% | - |
| Aug 5, 2025 | 40.90 | 40.90 | 40.15 | 40.15 | 40.15 | -1.47% | 162 |
| Aug 4, 2025 | 41.10 | 41.10 | 40.75 | 40.75 | 40.75 | 0.12% | - |
| Aug 1, 2025 | 41.20 | 41.20 | 40.35 | 40.70 | 40.70 | -2.05% | - |
| Jul 31, 2025 | 41.70 | 41.75 | 41.55 | 41.55 | 41.55 | 0.12% | - |
| Jul 30, 2025 | 41.10 | 41.50 | 41.10 | 41.50 | 41.50 | 0.73% | - |
| Jul 29, 2025 | 40.90 | 41.90 | 40.90 | 41.20 | 41.20 | 1.10% | - |
| Jul 28, 2025 | 40.65 | 41.40 | 40.65 | 40.75 | 40.75 | 0.37% | - |
| Jul 25, 2025 | 40.75 | 40.75 | 40.30 | 40.60 | 40.60 | 1.50% | - |
| Jul 24, 2025 | 40.10 | 40.50 | 40.00 | 40.00 | 40.00 | 0.38% | - |
| Jul 23, 2025 | 39.90 | 39.95 | 39.70 | 39.85 | 39.85 | 0.13% | - |
| Jul 22, 2025 | 40.85 | 40.85 | 39.80 | 39.80 | 39.80 | -2.69% | - |
| Jul 21, 2025 | 40.95 | 40.95 | 40.60 | 40.90 | 40.90 | 0.37% | - |
| Jul 18, 2025 | 41.85 | 41.85 | 40.75 | 40.75 | 40.75 | -2.40% | - |
| Jul 17, 2025 | 41.55 | 41.75 | 41.55 | 41.75 | 41.75 | 0.97% | - |
| Jul 16, 2025 | 40.95 | 41.40 | 40.95 | 41.35 | 41.35 | 1.72% | - |
| Jul 15, 2025 | 41.30 | 41.30 | 40.65 | 40.65 | 40.65 | -0.97% | - |
| Jul 14, 2025 | 40.35 | 41.05 | 40.35 | 41.05 | 41.05 | 1.61% | - |
| Jul 11, 2025 | 40.45 | 40.45 | 39.95 | 40.40 | 40.40 | 0.50% | - |
| Jul 10, 2025 | 40.30 | 40.60 | 40.20 | 40.20 | 40.20 | 0.88% | - |
| Jul 9, 2025 | 39.85 | 39.85 | 39.35 | 39.85 | 39.85 | 0.50% | - |
| Jul 8, 2025 | 39.70 | 40.40 | 39.65 | 39.65 | 39.65 | 0.13% | - |
| Jul 7, 2025 | 38.70 | 39.60 | 38.70 | 39.60 | 39.60 | 2.33% | - |
| Jul 4, 2025 | 37.25 | 38.70 | 37.25 | 38.70 | 38.70 | 3.48% | - |
| Jul 3, 2025 | 37.65 | 37.65 | 37.25 | 37.40 | 37.40 | -0.53% | 25 |
| Jul 2, 2025 | 38.15 | 38.15 | 37.40 | 37.60 | 37.60 | -0.92% | - |
| Jul 1, 2025 | 39.55 | 39.55 | 37.95 | 37.95 | 37.95 | -4.65% | - |
| Jun 30, 2025 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 0.25% | - |
| Jun 27, 2025 | 39.75 | 40.00 | 39.70 | 39.70 | 39.70 | 0.76% | - |
| Jun 26, 2025 | 39.20 | 39.55 | 39.20 | 39.40 | 39.40 | 1.55% | - |
| Jun 25, 2025 | 40.90 | 40.90 | 38.80 | 38.80 | 38.80 | -5.25% | - |
| Jun 24, 2025 | 40.70 | 41.05 | 40.65 | 40.95 | 40.95 | 0.74% | - |
| Jun 23, 2025 | 40.15 | 40.75 | 40.15 | 40.65 | 40.65 | 0.12% | - |
| Jun 20, 2025 | 40.60 | 40.95 | 40.60 | 40.60 | 40.60 | 0.12% | - |