IONOS Group SE (VIE:IOS)
Austria flag Austria · Delayed Price · Currency is EUR
34.20
-1.80 (-5.00%)
Oct 3, 2025, 5:32 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202538.4038.6538.4038.6538.651.18%-
Aug 13, 202538.1038.3538.1038.2038.201.73%-
Aug 12, 202542.1542.1537.5537.5537.55-8.86%378
Aug 11, 202540.9041.3540.9041.2041.20-191
Aug 8, 202542.7542.7541.2041.2041.20-3.29%191
Aug 7, 202541.2543.2541.2042.6042.606.77%852
Aug 6, 202540.1540.2039.9039.9039.90-0.62%-
Aug 5, 202540.9040.9040.1540.1540.15-1.47%162
Aug 4, 202541.1041.1040.7540.7540.750.12%-
Aug 1, 202541.2041.2040.3540.7040.70-2.05%-
Jul 31, 202541.7041.7541.5541.5541.550.12%-
Jul 30, 202541.1041.5041.1041.5041.500.73%-
Jul 29, 202540.9041.9040.9041.2041.201.10%-
Jul 28, 202540.6541.4040.6540.7540.750.37%-