IONOS Group SE (ETR:IOS)
Germany · Delayed Price · Currency is EUR 23.65
-0.45 (-1.87%)
At close: Mar 27, 2026
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.35 | 24.35 | 23.65 | 23.65 | 23.65 | -1.87% | 237,798 |
| Mar 26, 2026 | 24.55 | 24.65 | 23.65 | 24.10 | 24.10 | -3.02% | 298,506 |
| Mar 25, 2026 | 25.45 | 26.00 | 24.65 | 24.85 | 24.85 | -2.36% | 446,379 |
| Mar 24, 2026 | 25.10 | 25.45 | 24.55 | 25.45 | 25.45 | 2.41% | 526,696 |
| Mar 23, 2026 | 23.95 | 25.25 | 23.70 | 24.85 | 24.85 | 1.84% | 394,054 |
| Mar 20, 2026 | 24.05 | 24.45 | 23.40 | 24.40 | 24.40 | 3.17% | 452,190 |
| Mar 19, 2026 | 21.85 | 24.50 | 21.70 | 23.65 | 23.65 | 11.03% | 607,904 |
| Mar 18, 2026 | 22.15 | 22.15 | 21.30 | 21.30 | 21.30 | -2.52% | 325,729 |
| Mar 17, 2026 | 22.10 | 22.10 | 21.50 | 21.85 | 21.85 | -0.91% | 164,296 |
| Mar 16, 2026 | 22.75 | 22.75 | 21.80 | 22.05 | 22.05 | -2.65% | 149,263 |
| Mar 13, 2026 | 22.55 | 22.90 | 22.35 | 22.65 | 22.65 | -0.22% | 214,577 |
| Mar 12, 2026 | 22.55 | 23.40 | 22.30 | 22.70 | 22.70 | - | 181,569 |
| Mar 11, 2026 | 23.10 | 23.10 | 22.45 | 22.70 | 22.70 | -2.78% | 224,598 |
| Mar 10, 2026 | 23.20 | 23.55 | 22.70 | 23.35 | 23.35 | 1.97% | 290,629 |
| Mar 9, 2026 | 23.25 | 23.30 | 22.60 | 22.90 | 22.90 | -2.97% | 211,727 |
| 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 |