Skip to main content
IONOS Group SE (VIE:IOS)
Austria flag Austria · Delayed Price · Currency is EUR
23.55
+1.15 (5.13%)
At close: Mar 6, 2026

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.9023.6022.9023.5523.555.13%-
Mar 5, 202621.9022.4021.9022.4022.400.67%-
Mar 4, 202622.1022.2521.7022.2522.251.37%278
Mar 3, 202622.1522.1521.9021.9521.95-2.01%-
Mar 2, 202622.6522.7022.4022.4022.40-3.24%398
Feb 27, 202622.8023.3522.8023.1523.152.66%-
Feb 26, 202621.8522.5521.6522.5522.554.88%-
Feb 25, 202623.0523.0521.5021.5021.50-6.72%150
Feb 24, 202622.8523.0522.8523.0523.051.32%-
Feb 23, 202623.6023.7522.7522.7522.75-3.60%-
Feb 20, 202623.6523.6523.3523.6023.60-0.42%-
Feb 19, 202623.9023.9023.7023.7023.70-1.66%-
Feb 18, 202623.6524.1023.6524.1024.102.34%-
Feb 17, 202622.9023.5522.9023.5523.553.06%-
Feb 16, 202623.2023.2022.8522.8522.85-0.44%140
Feb 13, 202622.8523.1522.8522.9522.950.44%-
Feb 12, 202623.2023.5022.8522.8522.85-1.93%-
Feb 11, 202623.4523.4523.3023.3023.30-2.51%-
Feb 10, 202623.9023.9023.8523.9023.90-8.60%20
Feb 9, 202626.0026.6026.0026.1526.152.35%-
Feb 6, 202625.7025.7025.5525.5525.55-0.78%-
Feb 5, 202625.8525.9525.6525.7525.75-0.19%-
Feb 4, 202626.5526.5525.8025.8025.80-3.01%-
Feb 3, 202627.6527.6526.6026.6026.60-3.80%-
Feb 2, 202627.2027.6527.1527.6527.651.47%-
Jan 30, 202627.6527.6527.2527.2527.25-5.22%-
Jan 29, 202629.4029.4028.3028.7528.75-2.21%-
Jan 28, 202628.0029.4028.0029.4029.404.44%-
Jan 27, 202628.5028.5028.1528.1528.15-0.71%-
Jan 26, 202628.0528.3527.7028.3528.351.43%-
Jan 23, 202628.2028.2027.9527.9527.95-1.24%-
Jan 22, 202628.8029.1028.3028.3028.304.24%120
Jan 21, 202627.3027.3026.9027.1527.15-0.37%278
Jan 20, 202627.7027.7027.0027.2527.25-0.91%278
Jan 19, 202627.3027.5027.3027.5027.500.92%-
Jan 16, 202627.4027.7527.2527.2527.25-0.73%-
Jan 15, 202627.4527.4526.9027.4527.450.18%-
Jan 14, 202628.5528.5527.4027.4027.40-4.20%-
Jan 13, 202628.5528.7528.2528.6028.601.78%120
Jan 12, 202628.0028.1027.5028.1028.100.72%-
Jan 9, 202627.8528.0527.8527.9027.90--
Jan 8, 202628.3028.3027.9027.9027.90-0.53%-
Jan 7, 202627.6528.0527.5528.0528.051.63%-
Jan 6, 202627.4527.7027.4527.6027.600.18%-
Jan 5, 202626.8527.5526.8027.5527.553.18%-
Jan 2, 202627.1027.1026.7026.7026.70-1.11%-
Dec 30, 202527.1527.1526.9527.0027.00--
Dec 29, 202526.7027.0026.6027.0027.001.31%-
Dec 23, 202526.6026.8026.6026.6526.65-80
Dec 22, 202526.4026.7526.4026.6526.650.19%-
Dec 19, 202526.4526.6526.4526.6026.600.57%20
Dec 18, 202526.0026.4525.9526.4526.452.32%-
Dec 17, 202526.1526.1525.3525.8525.85-0.96%-
Dec 16, 202525.5026.1025.5026.1026.100.77%-
Dec 15, 202526.2526.2525.9025.9025.90-1.15%-
Dec 12, 202525.9526.2525.9526.2026.201.55%100
Dec 11, 202526.2026.2025.7025.8025.80-0.58%-
Dec 10, 202525.6025.9525.4025.9525.95-0.38%-
Dec 9, 202525.8026.0525.8026.0526.050.77%-
Dec 8, 202526.2526.2525.8525.8525.85-1.15%-
Dec 5, 202526.7526.7526.1526.1526.15-2.06%-
Dec 4, 202526.6026.8526.2526.7026.701.33%-
Dec 3, 202526.4526.4526.1026.3526.35-0.38%-
Dec 2, 202527.3527.3526.4526.4526.45-3.82%-
Dec 1, 202527.4527.5027.0527.5027.50-1.26%-
Nov 28, 202527.8027.8527.8027.8527.85-0.18%-
Nov 27, 202527.5027.9527.5027.9027.901.27%-
Nov 26, 202527.7527.8527.5527.5527.55-0.18%-
Nov 25, 202527.8027.8027.1527.6027.60-1.78%-
Nov 24, 202527.2528.1027.2528.1028.105.05%-
Nov 21, 202526.4026.7526.4026.7526.75-1.11%-
Nov 20, 202526.7527.0526.6527.0527.051.69%-
Nov 19, 202526.3026.6026.3026.6026.602.11%-
Nov 18, 202526.2026.5026.0026.0526.05-0.57%-
Nov 17, 202526.4526.9526.2026.2026.20-1.69%388
Nov 14, 202526.7026.7026.2526.6526.65-0.37%-
Nov 13, 202526.0026.7525.7526.7526.754.90%388
Nov 12, 202526.4526.4525.5025.5025.50-4.14%194
Nov 11, 202529.5029.6526.6026.6026.60-9.52%388
Nov 10, 202529.6529.6529.2029.4029.402.80%-
Nov 7, 202528.8528.8528.6028.6028.60-1.21%-
Nov 6, 202529.4529.4528.9528.9528.95-1.53%-
Nov 5, 202529.2529.6529.2529.4029.40-1.34%-
Nov 4, 202529.9529.9529.7029.8029.80-2.13%-
Nov 3, 202530.7531.1030.4530.4530.45-1.30%194
Oct 31, 202531.5531.5530.7030.8530.85-2.68%-
Oct 30, 202531.7531.9531.7031.7031.70--
Oct 29, 202532.3532.4031.7031.7031.70-1.09%-
Oct 28, 202532.3532.3531.3032.0532.05-1.08%-
Oct 27, 202532.8032.9532.3032.4032.40-0.46%194
Oct 24, 202532.7032.7532.5532.5532.55-0.15%-
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%-