iomart Group plc (FRA:LYU)
Germany
· Delayed Price · Currency is EUR 0.206
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.92% | 14,549 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.20% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Nov 21, 2025 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.79% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Nov 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 10.45% | - |
| Nov 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.08% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.24% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.60% | - |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.51% | - |
| Oct 30, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 13.68% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.42% | - |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.63% | - |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.26% | - |
| Oct 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | - |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Oct 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | - |
| Oct 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.54% | - |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.67% | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.63% | - |
| Oct 10, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 5.36% | - |
| Oct 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.66% | - |
| Oct 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | - |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.10% | - |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 1,338 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | - |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | - |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | - |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.41% | - |
| Sep 25, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 13.97% | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.14% | - |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.19% | - |
| Sep 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.41% | - |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | - |
| Sep 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.67% | 10,000 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.40% | 10,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | - |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 62 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.38% | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.34% | - |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.97% | - |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.13% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.24 | 0.24 | 0.24 | -22.93% | - |
| Jul 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -3.68% | - |
| Jul 22, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.21% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.20% | - |