IONOS Group SE (VIE:IOS)
Austria · Delayed Price · Currency is EUR 22.25
+0.30 (1.37%)
Mar 4, 2026, 5:32 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 22.10 | 22.10 | 21.70 | 21.95 | - | - | 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% | - |
| 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% | - |