IONOS Group SE (ETR:IOS)
Germany · Delayed Price · Currency is EUR 40.25
-0.65 (-1.59%)
Sep 25, 2025, 5:35 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 42.00 | 42.00 | 40.65 | 40.85 | 40.85 | -2.51% | 86,052 |