Skip to main content
IONOS Group SE (ETR:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
26.24
+0.22 (0.85%)
Apr 28, 2026, 5:35 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.4425.7426.2426.240.85%230,613
Apr 27, 202626.5026.6226.0226.0226.02-1.06%220,155
Apr 24, 202626.7626.9026.3026.3026.30-1.28%213,091
Apr 23, 202627.2827.5026.3826.6426.64-3.62%408,444
Apr 22, 202627.7028.0427.2827.6427.64-1.00%198,235
Apr 21, 202628.1428.2427.6027.9227.92-0.64%255,586
Apr 20, 202627.6028.1827.3828.1028.100.21%334,079
Apr 17, 202626.7828.7026.7828.0428.045.02%610,519
Apr 16, 202625.8626.8025.0226.7026.706.97%484,502
Apr 15, 202623.7624.9623.5424.9624.963.40%592,124
Apr 14, 202624.2024.5224.1424.1424.140.33%240,747
Apr 13, 202623.5024.1623.3224.0624.061.60%161,844
Apr 10, 202623.6024.4623.5423.6823.68-0.08%264,387
Apr 9, 202624.3024.5223.6623.7023.70-3.66%276,571
Apr 8, 202625.7025.8824.6024.6024.60-0.81%299,244
Apr 7, 202625.4025.8624.6824.8024.80-1.78%292,112
Apr 2, 202624.7525.2524.6025.2525.250.20%205,970
Apr 1, 202625.4025.5524.8525.2025.201.41%255,904
Mar 31, 202623.7024.9023.7024.8524.854.19%247,841
Mar 30, 202623.3023.9523.2523.8523.850.85%195,100
Mar 27, 202624.3524.3523.6523.6523.65-1.87%237,798
Mar 26, 202624.5524.6523.6524.1024.10-3.02%298,506
Mar 25, 202625.4526.0024.6524.8524.85-2.36%446,379
Mar 24, 202625.1025.4524.5525.4525.452.41%526,696
Mar 23, 202623.9525.2523.7024.8524.851.84%394,054
Mar 20, 202624.0524.4523.4024.4024.403.17%452,190
Mar 19, 202621.8524.5021.7023.6523.6511.03%607,904
Mar 18, 202622.1522.1521.3021.3021.30-2.52%325,729
Mar 17, 202622.1022.1021.5021.8521.85-0.91%164,296
Mar 16, 202622.7522.7521.8022.0522.05-2.65%149,263
Mar 13, 202622.5522.9022.3522.6522.65-0.22%214,577
Mar 12, 202622.5523.4022.3022.7022.70-181,569
Mar 11, 202623.1023.1022.4522.7022.70-2.78%224,598
Mar 10, 202623.2023.5522.7023.3523.351.97%290,629
Mar 9, 202623.2523.3022.6022.9022.90-2.97%211,727
Mar 6, 202622.7523.7022.7023.6023.604.89%366,415
Mar 5, 202622.0522.6521.8022.5022.501.58%250,507
Mar 4, 202622.2522.3521.6022.1522.151.37%205,616
Mar 3, 202622.3022.3021.6521.8521.85-3.10%226,935
Mar 2, 202622.3023.0522.3022.5522.55-2.59%178,251
Feb 27, 202622.7023.3522.4523.1523.151.76%471,241
Feb 26, 202621.7522.7521.4522.7522.755.81%443,170
Feb 25, 202623.0023.3020.9021.5021.50-6.72%653,333
Feb 24, 202622.8523.3022.5523.0523.051.10%266,387
Feb 23, 202623.6023.7522.7522.8022.80-3.39%373,125
Feb 20, 202623.5023.8523.2523.6023.60-0.21%224,376
Feb 19, 202623.8024.0023.6023.6523.65-0.63%230,876
Feb 18, 202623.7024.1023.5023.8023.800.85%459,136
Feb 17, 202622.8023.6022.7523.6023.603.28%306,876
Feb 16, 202623.2023.3522.7522.8522.85-243,768
Feb 13, 202622.3523.2522.3522.8522.851.56%358,509
Feb 12, 202623.0023.6022.5022.5022.50-2.81%469,262
Feb 11, 202623.4523.7023.0023.1523.15-3.14%511,528
Feb 10, 202625.2525.4023.3023.9023.90-8.25%1,383,252
Feb 9, 202625.8526.7025.8526.0526.051.96%223,878
Feb 6, 202625.5025.8025.3025.5525.55-0.97%405,554
Feb 5, 202626.0026.0525.5525.8025.800.19%228,872
Feb 4, 202626.4526.8025.4525.7525.75-2.83%490,453
Feb 3, 202627.7027.7526.4526.5026.50-3.64%487,090
Feb 2, 202627.0527.7027.0527.5027.500.92%223,426
Jan 30, 202627.2527.6527.2027.2527.250.18%250,959
Jan 29, 202629.6529.7026.7027.2027.20-8.11%555,085
Jan 28, 202628.1029.7527.9529.6029.605.71%331,973
Jan 27, 202628.5028.7028.0028.0028.00-0.88%277,350
Jan 26, 202628.1028.3527.6028.2528.251.25%172,909
Jan 23, 202628.3028.5027.8027.9027.90-1.06%329,438
Jan 22, 202629.0029.3028.1528.2028.204.25%390,038
Jan 21, 202627.4027.5026.7527.0527.05-0.73%289,659
Jan 20, 202627.6027.7526.8027.2527.25-0.37%427,918
Jan 19, 202627.1027.6027.0527.3527.350.18%303,930
Jan 16, 202627.2027.8527.0027.3027.30-294,599
Jan 15, 202627.3027.6526.8027.3027.300.55%266,673
Jan 14, 202628.6528.6527.1527.1527.15-5.40%408,431
Jan 13, 202628.3028.8528.1528.7028.702.14%299,192
Jan 12, 202628.0528.1527.2528.1028.101.08%245,320
Jan 9, 202627.9028.0527.6527.8027.800.36%172,624
Jan 8, 202628.2528.7027.7027.7027.70-1.42%209,804
Jan 7, 202627.6028.2027.5028.1028.102.37%199,969
Jan 6, 202627.5027.8527.2027.4527.450.37%187,052
Jan 5, 202626.8027.5526.6027.3527.352.43%228,158
Jan 2, 202626.9027.3526.5526.7026.70-0.19%310,330
Dec 30, 202527.1527.1526.7526.7526.75-1.11%88,106
Dec 29, 202526.7027.0526.5527.0527.051.31%147,819
Dec 23, 202526.6026.8026.5526.7026.700.38%131,997
Dec 22, 202526.5026.7526.4026.6026.600.38%195,197
Dec 19, 202526.5026.7026.2026.5026.500.19%291,480
Dec 18, 202525.8026.5025.8026.4526.452.72%394,532
Dec 17, 202526.0026.2025.1525.7525.75-0.96%759,326
Dec 16, 202525.6026.2025.4026.0026.000.78%235,158
Dec 15, 202526.2526.3025.8025.8025.80-1.15%178,942
Dec 12, 202525.8526.3525.7526.1026.101.75%287,227
Dec 11, 202526.0526.2525.6025.6525.65-1.54%229,940
Dec 10, 202525.9526.0525.2526.0526.050.77%285,814
Dec 9, 202525.8026.1025.6525.8525.850.39%373,154
Dec 8, 202526.2026.2525.6525.7525.75-1.15%196,794
Dec 5, 202526.6526.7526.0026.0526.05-1.88%205,429
Dec 4, 202526.6527.0526.1026.5526.550.76%342,103
Dec 3, 202526.3526.5026.0026.3526.35-228,802
Dec 2, 202527.2527.5026.3526.3526.35-3.30%425,143
Dec 1, 202527.7027.8026.9027.2527.25-2.15%336,064