IONOS Group SE (ETR:IOS)
Germany
· Delayed Price · Currency is EUR 23.60
+1.10 (4.89%)
At close: Mar 6, 2026
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.75 | 23.70 | 22.70 | 23.60 | 23.60 | 4.89% | 366,415 |
| Mar 5, 2026 | 22.05 | 22.65 | 21.80 | 22.50 | 22.50 | 1.58% | 250,507 |
| Mar 4, 2026 | 22.25 | 22.35 | 21.60 | 22.15 | 22.15 | 1.37% | 205,616 |
| Mar 3, 2026 | 22.30 | 22.30 | 21.65 | 21.85 | 21.85 | -3.10% | 226,935 |
| Mar 2, 2026 | 22.30 | 23.05 | 22.30 | 22.55 | 22.55 | -2.59% | 178,251 |
| Feb 27, 2026 | 22.70 | 23.35 | 22.45 | 23.15 | 23.15 | 1.76% | 471,241 |
| Feb 26, 2026 | 21.75 | 22.75 | 21.45 | 22.75 | 22.75 | 5.81% | 443,170 |
| Feb 25, 2026 | 23.00 | 23.30 | 20.90 | 21.50 | 21.50 | -6.72% | 653,333 |
| Feb 24, 2026 | 22.85 | 23.30 | 22.55 | 23.05 | 23.05 | 1.10% | 266,387 |
| Feb 23, 2026 | 23.60 | 23.75 | 22.75 | 22.80 | 22.80 | -3.39% | 373,125 |
| Feb 20, 2026 | 23.50 | 23.85 | 23.25 | 23.60 | 23.60 | -0.21% | 224,376 |
| Feb 19, 2026 | 23.80 | 24.00 | 23.60 | 23.65 | 23.65 | -0.63% | 230,876 |
| Feb 18, 2026 | 23.70 | 24.10 | 23.50 | 23.80 | 23.80 | 0.85% | 459,136 |
| Feb 17, 2026 | 22.80 | 23.60 | 22.75 | 23.60 | 23.60 | 3.28% | 306,876 |
| Feb 16, 2026 | 23.20 | 23.35 | 22.75 | 22.85 | 22.85 | - | 243,768 |
| Feb 13, 2026 | 22.35 | 23.25 | 22.35 | 22.85 | 22.85 | 1.56% | 358,509 |
| Feb 12, 2026 | 23.00 | 23.60 | 22.50 | 22.50 | 22.50 | -2.81% | 469,262 |
| Feb 11, 2026 | 23.45 | 23.70 | 23.00 | 23.15 | 23.15 | -3.14% | 511,528 |
| Feb 10, 2026 | 25.25 | 25.40 | 23.30 | 23.90 | 23.90 | -8.25% | 1,383,252 |
| Feb 9, 2026 | 25.85 | 26.70 | 25.85 | 26.05 | 26.05 | 1.96% | 223,878 |
| Feb 6, 2026 | 25.50 | 25.80 | 25.30 | 25.55 | 25.55 | -0.97% | 405,554 |
| Feb 5, 2026 | 26.00 | 26.05 | 25.55 | 25.80 | 25.80 | 0.19% | 228,872 |
| Feb 4, 2026 | 26.45 | 26.80 | 25.45 | 25.75 | 25.75 | -2.83% | 490,453 |
| Feb 3, 2026 | 27.70 | 27.75 | 26.45 | 26.50 | 26.50 | -3.64% | 487,090 |
| Feb 2, 2026 | 27.05 | 27.70 | 27.05 | 27.50 | 27.50 | 0.92% | 223,426 |
| Jan 30, 2026 | 27.25 | 27.65 | 27.20 | 27.25 | 27.25 | 0.18% | 250,959 |
| Jan 29, 2026 | 29.65 | 29.70 | 26.70 | 27.20 | 27.20 | -8.11% | 555,085 |
| Jan 28, 2026 | 28.10 | 29.75 | 27.95 | 29.60 | 29.60 | 5.71% | 331,973 |
| Jan 27, 2026 | 28.50 | 28.70 | 28.00 | 28.00 | 28.00 | -0.88% | 277,350 |
| Jan 26, 2026 | 28.10 | 28.35 | 27.60 | 28.25 | 28.25 | 1.25% | 172,909 |
| Jan 23, 2026 | 28.30 | 28.50 | 27.80 | 27.90 | 27.90 | -1.06% | 329,438 |
| Jan 22, 2026 | 29.00 | 29.30 | 28.15 | 28.20 | 28.20 | 4.25% | 390,038 |
| Jan 21, 2026 | 27.40 | 27.50 | 26.75 | 27.05 | 27.05 | -0.73% | 289,659 |
| Jan 20, 2026 | 27.60 | 27.75 | 26.80 | 27.25 | 27.25 | -0.37% | 427,918 |
| Jan 19, 2026 | 27.10 | 27.60 | 27.05 | 27.35 | 27.35 | 0.18% | 303,930 |
| Jan 16, 2026 | 27.20 | 27.85 | 27.00 | 27.30 | 27.30 | - | 294,599 |
| Jan 15, 2026 | 27.30 | 27.65 | 26.80 | 27.30 | 27.30 | 0.55% | 266,673 |
| Jan 14, 2026 | 28.65 | 28.65 | 27.15 | 27.15 | 27.15 | -5.40% | 408,431 |
| Jan 13, 2026 | 28.30 | 28.85 | 28.15 | 28.70 | 28.70 | 2.14% | 299,192 |
| Jan 12, 2026 | 28.05 | 28.15 | 27.25 | 28.10 | 28.10 | 1.08% | 245,320 |
| Jan 9, 2026 | 27.90 | 28.05 | 27.65 | 27.80 | 27.80 | 0.36% | 172,624 |
| Jan 8, 2026 | 28.25 | 28.70 | 27.70 | 27.70 | 27.70 | -1.42% | 209,804 |
| Jan 7, 2026 | 27.60 | 28.20 | 27.50 | 28.10 | 28.10 | 2.37% | 199,969 |
| Jan 6, 2026 | 27.50 | 27.85 | 27.20 | 27.45 | 27.45 | 0.37% | 187,052 |
| Jan 5, 2026 | 26.80 | 27.55 | 26.60 | 27.35 | 27.35 | 2.43% | 228,158 |
| Jan 2, 2026 | 26.90 | 27.35 | 26.55 | 26.70 | 26.70 | -0.19% | 310,330 |
| Dec 30, 2025 | 27.15 | 27.15 | 26.75 | 26.75 | 26.75 | -1.11% | 88,106 |
| Dec 29, 2025 | 26.70 | 27.05 | 26.55 | 27.05 | 27.05 | 1.31% | 147,819 |
| Dec 23, 2025 | 26.60 | 26.80 | 26.55 | 26.70 | 26.70 | 0.38% | 131,997 |
| Dec 22, 2025 | 26.50 | 26.75 | 26.40 | 26.60 | 26.60 | 0.38% | 195,197 |
| Dec 19, 2025 | 26.50 | 26.70 | 26.20 | 26.50 | 26.50 | 0.19% | 291,480 |
| Dec 18, 2025 | 25.80 | 26.50 | 25.80 | 26.45 | 26.45 | 2.72% | 394,532 |
| Dec 17, 2025 | 26.00 | 26.20 | 25.15 | 25.75 | 25.75 | -0.96% | 759,326 |
| Dec 16, 2025 | 25.60 | 26.20 | 25.40 | 26.00 | 26.00 | 0.78% | 235,158 |
| Dec 15, 2025 | 26.25 | 26.30 | 25.80 | 25.80 | 25.80 | -1.15% | 178,942 |
| Dec 12, 2025 | 25.85 | 26.35 | 25.75 | 26.10 | 26.10 | 1.75% | 287,227 |
| Dec 11, 2025 | 26.05 | 26.25 | 25.60 | 25.65 | 25.65 | -1.54% | 229,940 |
| Dec 10, 2025 | 25.95 | 26.05 | 25.25 | 26.05 | 26.05 | 0.77% | 285,814 |
| Dec 9, 2025 | 25.80 | 26.10 | 25.65 | 25.85 | 25.85 | 0.39% | 373,154 |
| Dec 8, 2025 | 26.20 | 26.25 | 25.65 | 25.75 | 25.75 | -1.15% | 196,794 |
| Dec 5, 2025 | 26.65 | 26.75 | 26.00 | 26.05 | 26.05 | -1.88% | 205,429 |
| Dec 4, 2025 | 26.65 | 27.05 | 26.10 | 26.55 | 26.55 | 0.76% | 342,103 |
| Dec 3, 2025 | 26.35 | 26.50 | 26.00 | 26.35 | 26.35 | - | 228,802 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.35 | 26.35 | 26.35 | -3.30% | 425,143 |
| Dec 1, 2025 | 27.70 | 27.80 | 26.90 | 27.25 | 27.25 | -2.15% | 336,064 |
| Nov 28, 2025 | 27.80 | 28.00 | 27.70 | 27.85 | 27.85 | 0.18% | 95,695 |
| Nov 27, 2025 | 27.50 | 28.00 | 27.50 | 27.80 | 27.80 | 1.28% | 97,669 |
| Nov 26, 2025 | 27.60 | 28.00 | 27.40 | 27.45 | 27.45 | 0.18% | 257,312 |
| Nov 25, 2025 | 27.90 | 27.90 | 27.00 | 27.40 | 27.40 | -1.97% | 226,069 |
| Nov 24, 2025 | 27.30 | 28.10 | 27.20 | 27.95 | 27.95 | 4.49% | 418,982 |
| Nov 21, 2025 | 26.40 | 26.95 | 26.30 | 26.75 | 26.75 | -0.56% | 347,037 |
| Nov 20, 2025 | 26.70 | 27.20 | 26.60 | 26.90 | 26.90 | 1.13% | 294,324 |
| Nov 19, 2025 | 26.30 | 26.75 | 26.20 | 26.60 | 26.60 | 2.31% | 398,904 |
| Nov 18, 2025 | 25.90 | 26.60 | 25.85 | 26.00 | 26.00 | -0.76% | 304,828 |
| Nov 17, 2025 | 26.60 | 27.15 | 25.95 | 26.20 | 26.20 | -1.32% | 279,464 |
| Nov 14, 2025 | 26.55 | 26.80 | 26.20 | 26.55 | 26.55 | -0.56% | 379,355 |
| Nov 13, 2025 | 25.90 | 26.90 | 25.50 | 26.70 | 26.70 | 3.29% | 485,417 |
| Nov 12, 2025 | 26.95 | 27.05 | 25.25 | 25.85 | 25.85 | -4.08% | 780,790 |
| Nov 11, 2025 | 31.00 | 31.00 | 26.15 | 26.95 | 26.95 | -8.02% | 940,765 |
| Nov 10, 2025 | 29.70 | 29.70 | 29.00 | 29.30 | 29.30 | 1.91% | 270,999 |
| Nov 7, 2025 | 28.85 | 29.10 | 28.50 | 28.75 | 28.75 | -0.35% | 172,665 |
| Nov 6, 2025 | 29.50 | 29.50 | 28.70 | 28.85 | 28.85 | -2.04% | 197,832 |
| Nov 5, 2025 | 29.50 | 29.75 | 29.05 | 29.45 | 29.45 | -1.01% | 187,680 |
| Nov 4, 2025 | 30.00 | 30.05 | 29.45 | 29.75 | 29.75 | -1.98% | 248,688 |
| Nov 3, 2025 | 30.85 | 31.20 | 30.35 | 30.35 | 30.35 | -1.30% | 115,109 |
| Oct 31, 2025 | 31.60 | 31.60 | 30.60 | 30.75 | 30.75 | -2.54% | 194,005 |
| Oct 30, 2025 | 31.75 | 32.15 | 31.45 | 31.55 | 31.55 | -0.32% | 95,517 |
| Oct 29, 2025 | 32.20 | 32.55 | 31.60 | 31.65 | 31.65 | -1.56% | 98,630 |
| Oct 28, 2025 | 32.50 | 32.50 | 31.25 | 32.15 | 32.15 | -1.38% | 286,941 |
| Oct 27, 2025 | 32.80 | 33.10 | 32.30 | 32.60 | 32.60 | -0.46% | 191,780 |
| Oct 24, 2025 | 32.95 | 32.95 | 32.40 | 32.75 | 32.75 | - | 141,437 |
| Oct 23, 2025 | 32.45 | 33.10 | 32.20 | 32.75 | 32.75 | 0.46% | 216,329 |
| Oct 22, 2025 | 32.50 | 32.95 | 32.35 | 32.60 | 32.60 | 0.46% | 170,424 |
| Oct 21, 2025 | 34.15 | 34.40 | 32.10 | 32.45 | 32.45 | -5.12% | 363,359 |
| Oct 20, 2025 | 32.65 | 34.20 | 32.50 | 34.20 | 34.20 | 5.88% | 236,147 |
| Oct 17, 2025 | 33.20 | 33.25 | 32.30 | 32.30 | 32.30 | -4.15% | 226,842 |
| Oct 16, 2025 | 33.30 | 33.70 | 33.15 | 33.70 | 33.70 | 0.75% | 111,142 |
| Oct 15, 2025 | 33.70 | 33.75 | 32.95 | 33.45 | 33.45 | -0.45% | 162,331 |
| Oct 14, 2025 | 32.80 | 33.60 | 32.55 | 33.60 | 33.60 | 1.66% | 207,809 |
| Oct 13, 2025 | 32.75 | 33.15 | 32.45 | 33.05 | 33.05 | 1.38% | 116,378 |