IONOS Group SE (VIE:IOS)
Austria · Delayed Price · Currency is EUR 40.90
+0.15 (0.37%)
Aug 5, 2025, 9:05 AM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2025 | 40.75 | 41.10 | 40.55 | 40.55 | 40.55 | -1.70% | - |
| Jun 18, 2025 | 41.50 | 41.50 | 40.95 | 41.25 | 41.25 | - | - |
| Jun 17, 2025 | 42.25 | 42.25 | 41.25 | 41.25 | 41.25 | -0.84% | - |
| Jun 16, 2025 | 41.45 | 41.65 | 41.45 | 41.60 | 41.60 | 0.48% | - |
| Jun 13, 2025 | 40.10 | 41.40 | 40.05 | 41.40 | 41.40 | 1.47% | - |
| Jun 12, 2025 | 41.10 | 41.10 | 40.75 | 40.80 | 40.80 | -1.09% | - |
| Jun 11, 2025 | 41.00 | 41.30 | 41.00 | 41.25 | 41.25 | -0.24% | - |
| Jun 10, 2025 | 41.55 | 41.55 | 40.80 | 41.35 | 41.35 | -1.19% | - |
| Jun 9, 2025 | 42.00 | 42.25 | 41.85 | 41.85 | 41.85 | 0.24% | - |
| Jun 6, 2025 | 42.35 | 42.45 | 41.65 | 41.75 | 41.75 | -1.65% | - |
| Jun 5, 2025 | 41.70 | 42.50 | 41.70 | 42.45 | 42.45 | 1.56% | - |
| Jun 4, 2025 | 42.30 | 42.35 | 41.80 | 41.80 | 41.80 | -0.36% | - |
| Jun 3, 2025 | 41.55 | 41.95 | 41.45 | 41.95 | 41.95 | 0.96% | - |
| Jun 2, 2025 | 40.95 | 41.55 | 40.95 | 41.55 | 41.55 | 2.09% | - |
| May 30, 2025 | 39.75 | 40.70 | 39.75 | 40.70 | 40.70 | 2.91% | - |
| May 29, 2025 | 39.70 | 39.70 | 39.15 | 39.55 | 39.55 | - | - |
| May 28, 2025 | 39.30 | 39.65 | 39.30 | 39.55 | 39.55 | 1.54% | - |
| May 27, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | 2.37% | - |