IONOS Group SE (VIE:IOS)
Austria
· Delayed Price · Currency is EUR 26.15
-0.55 (-2.06%)
Dec 5, 2025, 5:32 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.75 | 26.75 | 26.15 | 26.15 | 26.15 | -2.06% | - |
| Dec 4, 2025 | 26.60 | 26.85 | 26.25 | 26.70 | 26.70 | 1.33% | - |
| Dec 3, 2025 | 26.45 | 26.45 | 26.10 | 26.35 | 26.35 | -0.38% | - |
| Dec 2, 2025 | 27.35 | 27.35 | 26.45 | 26.45 | 26.45 | -3.82% | - |
| Dec 1, 2025 | 27.45 | 27.50 | 27.05 | 27.50 | 27.50 | -1.26% | - |
| Nov 28, 2025 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | -0.18% | - |
| Nov 27, 2025 | 27.50 | 27.95 | 27.50 | 27.90 | 27.90 | 1.27% | - |
| Nov 26, 2025 | 27.75 | 27.85 | 27.55 | 27.55 | 27.55 | -0.18% | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.15 | 27.60 | 27.60 | -1.78% | - |
| Nov 24, 2025 | 27.25 | 28.10 | 27.25 | 28.10 | 28.10 | 5.05% | - |
| Nov 21, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | 26.75 | -1.11% | - |
| Nov 20, 2025 | 26.75 | 27.05 | 26.65 | 27.05 | 27.05 | 1.69% | - |
| Nov 19, 2025 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 2.11% | - |
| Nov 18, 2025 | 26.20 | 26.50 | 26.00 | 26.05 | 26.05 | -0.57% | - |
| Nov 17, 2025 | 26.45 | 26.95 | 26.20 | 26.20 | 26.20 | -1.69% | 388 |
| Nov 14, 2025 | 26.70 | 26.70 | 26.25 | 26.65 | 26.65 | -0.37% | - |
| Nov 13, 2025 | 26.00 | 26.75 | 25.75 | 26.75 | 26.75 | 4.90% | 388 |
| Nov 12, 2025 | 26.45 | 26.45 | 25.50 | 25.50 | 25.50 | -4.14% | 194 |
| Nov 11, 2025 | 29.50 | 29.65 | 26.60 | 26.60 | 26.60 | -9.52% | 388 |
| Nov 10, 2025 | 29.65 | 29.65 | 29.20 | 29.40 | 29.40 | 2.80% | - |
| Nov 7, 2025 | 28.85 | 28.85 | 28.60 | 28.60 | 28.60 | -1.21% | - |
| Nov 6, 2025 | 29.45 | 29.45 | 28.95 | 28.95 | 28.95 | -1.53% | - |
| Nov 5, 2025 | 29.25 | 29.65 | 29.25 | 29.40 | 29.40 | -1.34% | - |
| Nov 4, 2025 | 29.95 | 29.95 | 29.70 | 29.80 | 29.80 | -2.13% | - |
| Nov 3, 2025 | 30.75 | 31.10 | 30.45 | 30.45 | 30.45 | -1.30% | 194 |
| Oct 31, 2025 | 31.55 | 31.55 | 30.70 | 30.85 | 30.85 | -2.68% | - |
| Oct 30, 2025 | 31.75 | 31.95 | 31.70 | 31.70 | 31.70 | - | - |
| Oct 29, 2025 | 32.35 | 32.40 | 31.70 | 31.70 | 31.70 | -1.09% | - |
| Oct 28, 2025 | 32.35 | 32.35 | 31.30 | 32.05 | 32.05 | -1.08% | - |
| Oct 27, 2025 | 32.80 | 32.95 | 32.30 | 32.40 | 32.40 | -0.46% | 194 |
| Oct 24, 2025 | 32.70 | 32.75 | 32.55 | 32.55 | 32.55 | -0.15% | - |
| Oct 23, 2025 | 32.55 | 32.85 | 32.55 | 32.60 | 32.60 | - | - |
| Oct 22, 2025 | 32.70 | 32.75 | 32.60 | 32.60 | 32.60 | 0.31% | - |
| Oct 21, 2025 | 34.30 | 34.30 | 32.45 | 32.50 | 32.50 | -3.56% | - |
| Oct 20, 2025 | 32.65 | 33.95 | 32.65 | 33.70 | 33.70 | 3.37% | - |
| Oct 17, 2025 | 33.25 | 33.25 | 32.60 | 32.60 | 32.60 | -3.12% | - |
| Oct 16, 2025 | 33.55 | 33.70 | 33.50 | 33.65 | 33.65 | 0.30% | 30 |
| Oct 15, 2025 | 33.70 | 33.70 | 33.15 | 33.55 | 33.55 | - | - |
| Oct 14, 2025 | 32.80 | 33.55 | 32.80 | 33.55 | 33.55 | 2.13% | - |
| Oct 13, 2025 | 32.70 | 32.90 | 32.70 | 32.85 | 32.85 | 0.15% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 9, 2025 | 32.70 | 33.80 | 32.70 | 33.80 | 33.80 | 2.42% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -3.65% | - |
| Oct 7, 2025 | 34.15 | 34.25 | 34.05 | 34.25 | 34.25 | 0.59% | - |
| Oct 6, 2025 | 33.85 | 34.60 | 33.80 | 34.05 | 34.05 | -0.44% | 311 |
| Oct 3, 2025 | 34.35 | 34.35 | 34.05 | 34.20 | 34.20 | -5.00% | - |
| Oct 2, 2025 | 37.70 | 37.70 | 36.00 | 36.00 | 36.00 | -5.64% | - |
| Oct 1, 2025 | 39.30 | 39.30 | 38.15 | 38.15 | 38.15 | -4.51% | - |
| Sep 30, 2025 | 38.70 | 40.10 | 38.70 | 39.95 | 39.95 | 3.10% | 189 |
| Sep 29, 2025 | 38.90 | 38.90 | 38.55 | 38.75 | 38.75 | 0.39% | - |
| Sep 26, 2025 | 39.60 | 39.75 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Sep 25, 2025 | 40.55 | 40.55 | 39.75 | 40.20 | 40.20 | -2.31% | - |
| Sep 24, 2025 | 40.65 | 41.15 | 40.45 | 41.15 | 41.15 | 1.35% | - |
| Sep 23, 2025 | 41.90 | 41.90 | 40.60 | 40.60 | 40.60 | -2.75% | - |
| Sep 22, 2025 | 41.95 | 41.95 | 41.35 | 41.75 | 41.75 | -0.24% | - |
| Sep 19, 2025 | 41.10 | 42.15 | 41.10 | 41.85 | 41.85 | 3.46% | - |
| Sep 18, 2025 | 40.30 | 40.55 | 40.25 | 40.45 | 40.45 | 1.00% | - |
| Sep 17, 2025 | 40.05 | 40.65 | 40.05 | 40.05 | 40.05 | 0.38% | - |
| Sep 16, 2025 | 40.10 | 40.45 | 39.90 | 39.90 | 39.90 | -0.25% | - |
| Sep 15, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 3.23% | - |
| Sep 12, 2025 | 38.05 | 38.95 | 38.05 | 38.75 | 38.75 | 2.38% | - |
| Sep 11, 2025 | 38.15 | 38.40 | 37.85 | 37.85 | 37.85 | -0.26% | 378 |
| Sep 10, 2025 | 39.15 | 39.15 | 37.95 | 37.95 | 37.95 | -1.30% | - |
| Sep 9, 2025 | 37.30 | 38.45 | 37.30 | 38.45 | 38.45 | 3.22% | - |
| Sep 8, 2025 | 36.75 | 37.25 | 36.75 | 37.25 | 37.25 | 2.05% | - |
| Sep 5, 2025 | 36.85 | 36.85 | 36.50 | 36.50 | 36.50 | -0.14% | - |
| Sep 4, 2025 | 36.75 | 36.80 | 36.50 | 36.55 | 36.55 | -0.81% | - |
| Sep 3, 2025 | 36.75 | 36.85 | 36.20 | 36.85 | 36.85 | 1.24% | - |
| Sep 2, 2025 | 37.90 | 37.90 | 36.40 | 36.40 | 36.40 | -4.71% | - |
| Sep 1, 2025 | 38.30 | 38.30 | 38.15 | 38.20 | 38.20 | 0.39% | - |
| Aug 29, 2025 | 38.75 | 38.75 | 38.05 | 38.05 | 38.05 | -1.55% | - |
| Aug 28, 2025 | 39.05 | 39.05 | 38.15 | 38.65 | 38.65 | 0.39% | - |
| Aug 27, 2025 | 38.90 | 38.90 | 38.40 | 38.50 | 38.50 | -0.26% | - |
| Aug 26, 2025 | 38.15 | 38.60 | 38.15 | 38.60 | 38.60 | 1.05% | - |
| Aug 25, 2025 | 38.20 | 38.20 | 37.80 | 38.20 | 38.20 | -0.26% | - |
| Aug 22, 2025 | 37.80 | 38.40 | 37.80 | 38.30 | 38.30 | 0.79% | - |
| Aug 21, 2025 | 38.05 | 38.05 | 38.00 | 38.00 | 38.00 | 0.26% | - |
| Aug 20, 2025 | 37.65 | 37.95 | 37.65 | 37.90 | 37.90 | 0.26% | - |
| Aug 19, 2025 | 38.70 | 38.70 | 37.75 | 37.80 | 37.80 | -2.33% | 189 |
| Aug 18, 2025 | 39.55 | 39.55 | 38.70 | 38.70 | 38.70 | -1.28% | - |
| Aug 15, 2025 | 39.30 | 39.35 | 39.10 | 39.20 | 39.20 | 1.42% | - |
| Aug 14, 2025 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 1.18% | - |
| Aug 13, 2025 | 38.10 | 38.35 | 38.10 | 38.20 | 38.20 | 1.73% | - |
| Aug 12, 2025 | 42.15 | 42.15 | 37.55 | 37.55 | 37.55 | -8.86% | 378 |
| Aug 11, 2025 | 40.90 | 41.35 | 40.90 | 41.20 | 41.20 | - | - |
| Aug 8, 2025 | 42.75 | 42.75 | 41.20 | 41.20 | 41.20 | -3.29% | 191 |
| Aug 7, 2025 | 41.25 | 43.25 | 41.20 | 42.60 | 42.60 | 6.77% | 852 |
| Aug 6, 2025 | 40.15 | 40.20 | 39.90 | 39.90 | 39.90 | -0.62% | - |
| Aug 5, 2025 | 40.90 | 40.90 | 40.15 | 40.15 | 40.15 | -1.47% | 162 |
| 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% | - |