IONOS Group SE (ETR:IOS)
Germany
· Delayed Price · Currency is EUR 26.05
-0.50 (-1.88%)
At close: Dec 5, 2025
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.65 | 26.75 | 26.00 | 26.05 | 26.05 | -1.88% | 205,352 |
| 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 | - | 228,372 |
| 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 |
| Oct 10, 2025 | 33.75 | 33.75 | 32.60 | 32.60 | 32.60 | -3.26% | 129,470 |
| Oct 9, 2025 | 32.85 | 33.80 | 32.50 | 33.70 | 33.70 | 2.28% | 307,046 |
| Oct 8, 2025 | 34.05 | 34.20 | 32.80 | 32.95 | 32.95 | -3.09% | 270,460 |
| Oct 7, 2025 | 33.95 | 34.45 | 33.80 | 34.00 | 34.00 | 0.29% | 238,949 |
| Oct 6, 2025 | 33.85 | 34.95 | 33.60 | 33.90 | 33.90 | -0.88% | 329,238 |
| Oct 3, 2025 | 35.15 | 35.40 | 33.80 | 34.20 | 34.20 | -3.39% | 540,459 |
| Oct 2, 2025 | 37.40 | 37.75 | 35.40 | 35.40 | 35.40 | -4.97% | 398,728 |
| Oct 1, 2025 | 39.50 | 39.70 | 37.05 | 37.25 | 37.25 | -6.29% | 275,215 |
| Sep 30, 2025 | 38.95 | 40.10 | 38.95 | 39.75 | 39.75 | 2.32% | 121,808 |
| Sep 29, 2025 | 39.05 | 39.30 | 38.50 | 38.85 | 38.85 | 0.13% | 124,335 |
| Sep 26, 2025 | 40.25 | 40.25 | 38.50 | 38.80 | 38.80 | -3.60% | 186,105 |
| Sep 25, 2025 | 40.80 | 40.80 | 39.65 | 40.25 | 40.25 | -1.59% | 72,560 |
| Sep 24, 2025 | 40.55 | 41.35 | 40.40 | 40.90 | 40.90 | 0.62% | 81,086 |
| Sep 23, 2025 | 42.00 | 42.00 | 40.50 | 40.65 | 40.65 | -3.10% | 113,609 |
| Sep 22, 2025 | 41.95 | 42.00 | 41.20 | 41.95 | 41.95 | 0.24% | 98,768 |
| Sep 19, 2025 | 41.20 | 42.45 | 40.85 | 41.85 | 41.85 | 2.20% | 280,045 |
| Sep 18, 2025 | 40.15 | 40.95 | 40.15 | 40.95 | 40.95 | 2.63% | 179,968 |
| Sep 17, 2025 | 40.10 | 41.00 | 39.90 | 39.90 | 39.90 | 0.25% | 136,350 |
| Sep 16, 2025 | 40.15 | 40.60 | 39.80 | 39.80 | 39.80 | -0.87% | 127,704 |
| Sep 15, 2025 | 39.20 | 40.35 | 39.20 | 40.15 | 40.15 | 3.35% | 100,893 |
| Sep 12, 2025 | 38.05 | 38.95 | 37.80 | 38.85 | 38.85 | 2.51% | 137,546 |
| Sep 11, 2025 | 38.10 | 38.60 | 37.75 | 37.90 | 37.90 | - | 99,835 |
| Sep 10, 2025 | 39.00 | 39.40 | 37.85 | 37.90 | 37.90 | -1.43% | 116,344 |
| Sep 9, 2025 | 37.35 | 38.60 | 37.25 | 38.45 | 38.45 | 3.22% | 110,432 |
| Sep 8, 2025 | 36.50 | 37.45 | 36.45 | 37.25 | 37.25 | 2.05% | 119,377 |
| Sep 5, 2025 | 36.70 | 36.90 | 36.35 | 36.50 | 36.50 | -0.14% | 129,973 |
| Sep 4, 2025 | 36.80 | 36.90 | 36.25 | 36.55 | 36.55 | -0.27% | 44,306 |
| Sep 3, 2025 | 36.60 | 37.05 | 35.95 | 36.65 | 36.65 | 1.24% | 205,749 |
| Sep 2, 2025 | 38.10 | 38.10 | 36.20 | 36.20 | 36.20 | -5.24% | 243,537 |
| Sep 1, 2025 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | 0.13% | 65,771 |
| Aug 29, 2025 | 38.60 | 39.00 | 38.00 | 38.15 | 38.15 | -0.91% | 63,315 |
| Aug 28, 2025 | 38.85 | 39.00 | 37.95 | 38.50 | 38.50 | -0.26% | 95,857 |
| Aug 27, 2025 | 38.70 | 38.95 | 38.10 | 38.60 | 38.60 | -0.26% | 159,089 |
| Aug 26, 2025 | 38.15 | 38.95 | 38.10 | 38.70 | 38.70 | 1.04% | 178,477 |
| Aug 25, 2025 | 38.25 | 38.35 | 37.60 | 38.30 | 38.30 | -0.26% | 62,297 |
| Aug 22, 2025 | 37.80 | 38.45 | 37.60 | 38.40 | 38.40 | 1.32% | 70,806 |
| Aug 21, 2025 | 38.20 | 38.20 | 37.90 | 37.90 | 37.90 | 0.26% | 67,830 |
| Aug 20, 2025 | 37.50 | 38.00 | 37.45 | 37.80 | 37.80 | 0.13% | 178,473 |
| Aug 19, 2025 | 38.75 | 38.75 | 37.45 | 37.75 | 37.75 | -2.45% | 117,306 |
| Aug 18, 2025 | 39.35 | 39.35 | 38.55 | 38.70 | 38.70 | -1.28% | 80,983 |
| Aug 15, 2025 | 39.00 | 39.65 | 38.85 | 39.20 | 39.20 | 1.03% | 133,003 |
| Aug 14, 2025 | 38.35 | 39.25 | 38.30 | 38.80 | 38.80 | 1.44% | 105,815 |
| Aug 13, 2025 | 37.85 | 38.70 | 37.65 | 38.25 | 38.25 | 2.41% | 219,501 |
| Aug 12, 2025 | 41.45 | 42.20 | 37.35 | 37.35 | 37.35 | -9.34% | 364,191 |
| Aug 11, 2025 | 40.90 | 41.60 | 40.80 | 41.20 | 41.20 | 0.73% | 112,269 |
| Aug 8, 2025 | 42.70 | 42.85 | 40.90 | 40.90 | 40.90 | -3.88% | 186,046 |
| Aug 7, 2025 | 40.00 | 43.25 | 37.85 | 42.55 | 42.55 | 6.51% | 239,565 |
| Aug 6, 2025 | 40.00 | 40.40 | 39.55 | 39.95 | 39.95 | -0.12% | 106,257 |
| Aug 5, 2025 | 40.75 | 40.90 | 39.75 | 40.00 | 40.00 | -1.60% | 146,179 |
| Aug 4, 2025 | 40.95 | 41.20 | 40.55 | 40.65 | 40.65 | - | 82,502 |
| Aug 1, 2025 | 41.20 | 41.20 | 40.20 | 40.65 | 40.65 | -2.52% | 110,178 |
| Jul 31, 2025 | 41.40 | 41.90 | 41.25 | 41.70 | 41.70 | 1.34% | 122,267 |
| Jul 30, 2025 | 41.15 | 41.70 | 41.05 | 41.15 | 41.15 | -0.12% | 133,460 |
| Jul 29, 2025 | 41.00 | 41.95 | 40.85 | 41.20 | 41.20 | 1.23% | 140,853 |
| Jul 28, 2025 | 40.95 | 41.80 | 40.00 | 40.70 | 40.70 | -0.12% | 115,859 |
| Jul 25, 2025 | 41.05 | 41.15 | 40.20 | 40.75 | 40.75 | 1.12% | 115,780 |
| Jul 24, 2025 | 39.85 | 40.60 | 39.85 | 40.30 | 40.30 | 1.26% | 105,306 |
| Jul 23, 2025 | 40.00 | 40.30 | 39.30 | 39.80 | 39.80 | -0.50% | 121,966 |
| Jul 22, 2025 | 40.85 | 41.10 | 39.70 | 40.00 | 40.00 | -2.56% | 94,714 |
| Jul 21, 2025 | 40.85 | 41.20 | 40.35 | 41.05 | 41.05 | 0.49% | 91,320 |