IONOS Group SE (VIE:IOS)
Austria flag Austria · Delayed Price · Currency is EUR
32.75
+0.15 (0.46%)
Oct 24, 2025, 3:30 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202532.5532.8532.5532.6032.60--
Oct 22, 202532.7032.7532.6032.6032.600.31%-
Oct 21, 202534.3034.3032.4532.5032.50-3.56%-
Oct 20, 202532.6533.9532.6533.7033.703.37%-
Oct 17, 202533.2533.2532.6032.6032.60-3.12%-
Oct 16, 202533.5533.7033.5033.6533.650.30%30
Oct 15, 202533.7033.7033.1533.5533.55--
Oct 14, 202532.8033.5532.8033.5533.552.13%-
Oct 13, 202532.7032.9032.7032.8532.850.15%-
Oct 10, 202533.4033.4032.8032.8032.80-2.96%-
Oct 9, 202532.7033.8032.7033.8033.802.42%-
Oct 8, 202534.2034.2033.0033.0033.00-3.65%-
Oct 7, 202534.1534.2534.0534.2534.250.59%-
Oct 6, 202533.8534.6033.8034.0534.05-0.44%311
Oct 3, 202534.3534.3534.0534.2034.20-5.00%-
Oct 2, 202537.7037.7036.0036.0036.00-5.64%-
Oct 1, 202539.3039.3038.1538.1538.15-4.51%-
Sep 30, 202538.7040.1038.7039.9539.953.10%189
Sep 29, 202538.9038.9038.5538.7538.750.39%-
Sep 26, 202539.6039.7538.6038.6038.60-3.98%-
Sep 25, 202540.5540.5539.7540.2040.20-2.31%-
Sep 24, 202540.6541.1540.4541.1541.151.35%-
Sep 23, 202541.9041.9040.6040.6040.60-2.75%-
Sep 22, 202541.9541.9541.3541.7541.75-0.24%-
Sep 19, 202541.1042.1541.1041.8541.853.46%-
Sep 18, 202540.3040.5540.2540.4540.451.00%-
Sep 17, 202540.0540.6540.0540.0540.050.38%-
Sep 16, 202540.1040.4539.9039.9039.90-0.25%-
Sep 15, 202539.3040.0039.3040.0040.003.23%-
Sep 12, 202538.0538.9538.0538.7538.752.38%-
Sep 11, 202538.1538.4037.8537.8537.85-0.26%378
Sep 10, 202539.1539.1537.9537.9537.95-1.30%-
Sep 9, 202537.3038.4537.3038.4538.453.22%-
Sep 8, 202536.7537.2536.7537.2537.252.05%-
Sep 5, 202536.8536.8536.5036.5036.50-0.14%-
Sep 4, 202536.7536.8036.5036.5536.55-0.81%-
Sep 3, 202536.7536.8536.2036.8536.851.24%-
Sep 2, 202537.9037.9036.4036.4036.40-4.71%-
Sep 1, 202538.3038.3038.1538.2038.200.39%-
Aug 29, 202538.7538.7538.0538.0538.05-1.55%-
Aug 28, 202539.0539.0538.1538.6538.650.39%-
Aug 27, 202538.9038.9038.4038.5038.50-0.26%-
Aug 26, 202538.1538.6038.1538.6038.601.05%-
Aug 25, 202538.2038.2037.8038.2038.20-0.26%-
Aug 22, 202537.8038.4037.8038.3038.300.79%-
Aug 21, 202538.0538.0538.0038.0038.000.26%-
Aug 20, 202537.6537.9537.6537.9037.900.26%-
Aug 19, 202538.7038.7037.7537.8037.80-2.33%189
Aug 18, 202539.5539.5538.7038.7038.70-1.28%-
Aug 15, 202539.3039.3539.1039.2039.201.42%-