IONOS Group SE (FRA:IOS)
Germany
· Delayed Price · Currency is EUR 26.45
-0.10 (-0.38%)
Last updated: Dec 5, 2025, 12:15 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.50 | 26.80 | 26.20 | 26.70 | 26.70 | 0.75% | 1,940 |
| Dec 3, 2025 | 26.40 | 26.50 | 26.20 | 26.50 | 26.50 | -0.75% | 1,495 |
| Dec 2, 2025 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -1.66% | 88 |
| Dec 1, 2025 | 27.85 | 27.85 | 27.00 | 27.15 | 27.15 | -2.69% | 348 |
| Nov 28, 2025 | 27.70 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 430 |
| Nov 27, 2025 | 27.65 | 27.90 | 27.65 | 27.80 | 27.80 | 0.54% | 471 |
| Nov 26, 2025 | 27.65 | 28.00 | 27.65 | 27.65 | 27.65 | 0.18% | 525 |
| Nov 25, 2025 | 27.90 | 28.00 | 27.20 | 27.60 | 27.60 | -1.60% | 1,213 |
| Nov 24, 2025 | 27.05 | 28.05 | 27.05 | 28.05 | 28.05 | 1.63% | 976 |
| Nov 21, 2025 | 26.55 | 27.75 | 26.45 | 27.60 | 27.60 | 3.95% | 1,546 |
| Nov 20, 2025 | 26.90 | 27.10 | 26.55 | 26.55 | 26.55 | - | 513 |
| Nov 19, 2025 | 26.55 | 26.55 | 26.35 | 26.55 | 26.55 | 1.72% | 177 |
| Nov 18, 2025 | 25.85 | 26.25 | 25.85 | 26.10 | 26.10 | -0.38% | 8,371 |
| Nov 17, 2025 | 26.50 | 27.05 | 26.15 | 26.20 | 26.20 | -0.57% | 1,196 |
| Nov 14, 2025 | 26.50 | 26.60 | 26.30 | 26.35 | 26.35 | -1.31% | 371 |
| Nov 13, 2025 | 25.80 | 26.70 | 25.75 | 26.70 | 26.70 | 2.89% | 3,079 |
| Nov 12, 2025 | 26.90 | 26.90 | 25.25 | 25.95 | 25.95 | -3.35% | 3,881 |
| Nov 11, 2025 | 33.00 | 33.00 | 26.40 | 26.85 | 26.85 | -15.57% | 12,671 |
| Nov 10, 2025 | 28.85 | 32.80 | 28.85 | 31.80 | 31.80 | 11.38% | 2,704 |
| Nov 7, 2025 | 28.95 | 29.00 | 28.50 | 28.55 | 28.55 | -1.38% | 312 |
| Nov 6, 2025 | 29.60 | 29.60 | 28.80 | 28.95 | 28.95 | -2.36% | 729 |
| Nov 5, 2025 | 29.60 | 29.70 | 29.05 | 29.65 | 29.65 | - | 1,569 |
| Nov 4, 2025 | 30.10 | 30.10 | 29.60 | 29.65 | 29.65 | -2.95% | 990 |
| Nov 3, 2025 | 30.70 | 31.10 | 30.45 | 30.55 | 30.55 | -0.97% | 1,876 |
| Oct 31, 2025 | 31.50 | 31.50 | 30.70 | 30.85 | 30.85 | -3.89% | 2,033 |
| Oct 30, 2025 | 31.75 | 32.10 | 31.75 | 32.10 | 32.10 | 1.42% | 120 |
| Oct 29, 2025 | 32.00 | 32.40 | 31.65 | 31.65 | 31.65 | 0.48% | 1,452 |
| Oct 28, 2025 | 32.65 | 32.65 | 31.25 | 31.50 | 31.50 | -2.48% | 9,855 |
| Oct 27, 2025 | 32.80 | 32.85 | 32.30 | 32.30 | 32.30 | -1.37% | 1,300 |
| Oct 24, 2025 | 32.60 | 32.75 | 32.50 | 32.75 | 32.75 | -0.61% | 653 |
| Oct 23, 2025 | 32.35 | 32.95 | 32.35 | 32.95 | 32.95 | 1.85% | 145 |
| Oct 22, 2025 | 32.85 | 32.85 | 32.35 | 32.35 | 32.35 | -0.92% | 700 |
| Oct 21, 2025 | 34.30 | 34.30 | 32.20 | 32.65 | 32.65 | -4.95% | 3,381 |
| Oct 20, 2025 | 33.05 | 34.35 | 33.05 | 34.35 | 34.35 | 5.05% | 2,747 |
| Oct 17, 2025 | 33.40 | 33.40 | 32.50 | 32.70 | 32.70 | -2.39% | 1,704 |
| Oct 16, 2025 | 33.30 | 33.60 | 33.25 | 33.50 | 33.50 | 0.30% | 523 |
| Oct 15, 2025 | 33.75 | 33.75 | 33.00 | 33.40 | 33.40 | -1.04% | 4,104 |
| Oct 14, 2025 | 33.25 | 33.75 | 32.60 | 33.75 | 33.75 | 1.35% | 1,098 |
| Oct 13, 2025 | 32.80 | 33.30 | 32.65 | 33.30 | 33.30 | 2.46% | 1,335 |
| Oct 10, 2025 | 33.75 | 33.75 | 32.50 | 32.50 | 32.50 | -4.41% | 2,668 |
| Oct 9, 2025 | 32.85 | 34.00 | 32.75 | 34.00 | 34.00 | 3.66% | 7,085 |
| Oct 8, 2025 | 33.95 | 33.95 | 32.80 | 32.80 | 32.80 | -3.67% | 2,021 |
| Oct 7, 2025 | 34.30 | 34.30 | 33.90 | 34.05 | 34.05 | -1.45% | 1,173 |
| Oct 6, 2025 | 34.25 | 34.75 | 33.60 | 34.55 | 34.55 | 1.17% | 6,889 |
| Oct 3, 2025 | 35.75 | 35.80 | 33.90 | 34.15 | 34.15 | -3.53% | 5,565 |
| Oct 2, 2025 | 37.80 | 37.80 | 35.40 | 35.40 | 35.40 | -6.72% | 3,517 |
| Oct 1, 2025 | 39.95 | 39.95 | 37.35 | 37.95 | 37.95 | -4.77% | 2,455 |
| Sep 30, 2025 | 38.75 | 40.05 | 38.75 | 39.85 | 39.85 | 2.44% | 338 |
| Sep 29, 2025 | 39.20 | 39.20 | 38.60 | 38.90 | 38.90 | - | 1,610 |
| Sep 26, 2025 | 40.25 | 40.25 | 38.70 | 38.90 | 38.90 | -2.38% | 971 |
| Sep 25, 2025 | 40.80 | 40.80 | 39.65 | 39.85 | 39.85 | -2.33% | 965 |
| Sep 24, 2025 | 40.60 | 40.85 | 40.60 | 40.80 | 40.80 | -1.81% | 310 |
| Sep 23, 2025 | 42.10 | 42.10 | 41.55 | 41.55 | 41.55 | -1.31% | 100 |
| Sep 22, 2025 | 42.25 | 42.25 | 41.40 | 42.10 | 42.10 | 0.36% | 617 |
| Sep 19, 2025 | 40.85 | 42.25 | 40.85 | 41.95 | 41.95 | 2.82% | 1,162 |
| Sep 18, 2025 | 39.95 | 40.80 | 39.95 | 40.80 | 40.80 | 2.13% | 608 |
| Sep 17, 2025 | 39.85 | 40.50 | 39.85 | 39.95 | 39.95 | -0.25% | 665 |
| Sep 16, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.62% | - |
| Sep 15, 2025 | 38.80 | 40.35 | 38.80 | 40.30 | 40.30 | 4.13% | 1,274 |
| Sep 12, 2025 | 37.75 | 38.70 | 37.75 | 38.70 | 38.70 | 1.84% | 546 |
| Sep 11, 2025 | 38.25 | 38.35 | 38.00 | 38.00 | 38.00 | -0.65% | 416 |
| Sep 10, 2025 | 38.85 | 39.05 | 37.80 | 38.25 | 38.25 | -0.52% | 679 |
| Sep 9, 2025 | 37.35 | 38.55 | 37.35 | 38.45 | 38.45 | 3.92% | 375 |
| Sep 8, 2025 | 36.55 | 37.15 | 36.55 | 37.00 | 37.00 | 1.65% | 1,430 |
| Sep 5, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.41% | 375 |
| Sep 4, 2025 | 36.60 | 36.65 | 36.55 | 36.55 | 36.55 | 1.53% | 468 |
| Sep 3, 2025 | 36.25 | 36.65 | 36.00 | 36.00 | 36.00 | -0.69% | 1,250 |
| Sep 2, 2025 | 38.15 | 38.15 | 36.25 | 36.25 | 36.25 | -5.10% | 2,213 |
| Sep 1, 2025 | 38.15 | 38.20 | 38.15 | 38.20 | 38.20 | -0.39% | 15 |
| Aug 29, 2025 | 38.50 | 38.75 | 38.30 | 38.35 | 38.35 | -0.39% | 266 |
| Aug 28, 2025 | 38.60 | 38.65 | 38.00 | 38.50 | 38.50 | - | 822 |
| Aug 27, 2025 | 38.75 | 38.75 | 38.40 | 38.50 | 38.50 | -0.77% | 253 |
| Aug 26, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.44% | 279 |
| Aug 25, 2025 | 38.35 | 38.35 | 37.80 | 38.25 | 38.25 | - | 1,715 |
| Aug 22, 2025 | 37.85 | 38.35 | 37.85 | 38.25 | 38.25 | 1.06% | 37 |
| Aug 21, 2025 | 37.90 | 38.10 | 37.80 | 37.85 | 37.85 | 0.53% | 498 |
| Aug 20, 2025 | 37.35 | 37.85 | 37.25 | 37.65 | 37.65 | 0.40% | 510 |
| Aug 19, 2025 | 38.70 | 38.70 | 37.50 | 37.50 | 37.50 | -3.23% | 1,197 |
| Aug 18, 2025 | 39.35 | 39.35 | 38.60 | 38.75 | 38.75 | -0.64% | 1,296 |
| Aug 15, 2025 | 39.10 | 39.50 | 38.90 | 39.00 | 39.00 | 0.39% | 1,206 |
| Aug 14, 2025 | 37.90 | 39.20 | 37.90 | 38.85 | 38.85 | 1.83% | 848 |
| Aug 13, 2025 | 37.85 | 38.40 | 37.85 | 38.15 | 38.15 | 0.66% | 1,500 |
| Aug 12, 2025 | 41.35 | 41.95 | 37.40 | 37.90 | 37.90 | -8.23% | 1,828 |
| Aug 11, 2025 | 41.00 | 41.60 | 41.00 | 41.30 | 41.30 | 0.49% | 610 |
| Aug 8, 2025 | 43.05 | 43.05 | 41.10 | 41.10 | 41.10 | -3.75% | 2,123 |
| Aug 7, 2025 | 40.70 | 42.80 | 37.80 | 42.70 | 42.70 | 7.29% | 1,304 |
| Aug 6, 2025 | 39.60 | 40.05 | 39.60 | 39.80 | 39.80 | -0.50% | 20 |
| Aug 5, 2025 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -1.48% | 1,349 |
| Aug 4, 2025 | 40.55 | 41.05 | 40.55 | 40.60 | 40.60 | -0.61% | 353 |
| Aug 1, 2025 | 41.55 | 41.55 | 40.40 | 40.85 | 40.85 | -2.16% | 1,727 |
| Jul 31, 2025 | 41.40 | 41.85 | 41.40 | 41.75 | 41.75 | 1.46% | 2,503 |
| Jul 30, 2025 | 41.40 | 41.55 | 41.15 | 41.15 | 41.15 | 0.37% | 50 |
| Jul 29, 2025 | 40.65 | 41.85 | 40.65 | 41.00 | 41.00 | -1.20% | 240 |
| Jul 28, 2025 | 41.05 | 41.75 | 40.55 | 41.50 | 41.50 | 2.85% | 244 |
| Jul 25, 2025 | 40.35 | 41.00 | 40.35 | 40.35 | 40.35 | 0.62% | 111 |
| Jul 24, 2025 | 39.90 | 40.50 | 39.90 | 40.10 | 40.10 | 0.63% | 765 |
| Jul 23, 2025 | 39.95 | 40.05 | 39.35 | 39.85 | 39.85 | -0.25% | 451 |
| Jul 22, 2025 | 41.05 | 41.05 | 39.90 | 39.95 | 39.95 | -2.32% | 793 |
| Jul 21, 2025 | 40.70 | 41.00 | 40.70 | 40.90 | 40.90 | 0.86% | 931 |
| Jul 18, 2025 | 41.85 | 41.85 | 40.55 | 40.55 | 40.55 | -3.34% | 1,174 |