IONOS Group SE (ETR:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
36.60
-0.05 (-0.14%)
Sep 4, 2025, 5:19 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202536.8036.9036.2536.9036.900.68%7,670
Sep 3, 202536.6037.0535.9536.6536.651.24%205,749
Sep 2, 202538.1038.1036.2036.2036.20-5.24%243,537
Sep 1, 202538.2038.5038.0038.2038.200.13%65,771
Aug 29, 202538.6039.0038.0038.1538.15-0.91%63,315
Aug 28, 202538.8539.0037.9538.5038.50-0.26%95,857
Aug 27, 202538.7038.9538.1038.6038.60-0.26%159,089
Aug 26, 202538.1538.9538.1038.7038.701.04%178,477
Aug 25, 202538.2538.3537.6038.3038.30-0.26%62,297
Aug 22, 202537.8038.4537.6038.4038.401.32%70,806
Aug 21, 202538.2038.2037.9037.9037.900.26%67,830
Aug 20, 202537.5038.0037.4537.8037.800.13%178,473
Aug 19, 202538.7538.7537.4537.7537.75-2.45%117,306
Aug 18, 202539.3539.3538.5538.7038.70-1.28%80,983
Aug 15, 202539.0039.6538.8539.2039.201.03%133,003
Aug 14, 202538.3539.2538.3038.8038.801.44%105,815
Aug 13, 202537.8538.7037.6538.2538.252.41%219,501
Aug 12, 202541.4542.2037.3537.3537.35-9.34%364,191
Aug 11, 202540.9041.6040.8041.2041.200.73%112,269
Aug 8, 202542.7042.8540.9040.9040.90-3.88%186,046
Aug 7, 202540.0043.2537.8542.5542.556.51%239,565
Aug 6, 202540.0040.4039.5539.9539.95-0.12%106,257
Aug 5, 202540.7540.9039.7540.0040.00-1.60%146,179
Aug 4, 202540.9541.2040.5540.6540.65-82,502
Aug 1, 202541.2041.2040.2040.6540.65-2.52%110,178
Jul 31, 202541.4041.9041.2541.7041.701.34%122,267
Jul 30, 202541.1541.7041.0541.1541.15-0.12%133,460
Jul 29, 202541.0041.9540.8541.2041.201.23%140,853
Jul 28, 202540.9541.8040.0040.7040.70-0.12%115,859
Jul 25, 202541.0541.1540.2040.7540.751.12%115,780
Jul 24, 202539.8540.6039.8540.3040.301.26%105,306
Jul 23, 202540.0040.3039.3039.8039.80-0.50%121,966
Jul 22, 202540.8541.1039.7040.0040.00-2.56%94,714
Jul 21, 202540.8541.2040.3541.0541.050.49%91,320
Jul 18, 202542.0042.0040.6540.8540.85-2.51%86,052
Jul 17, 202541.6041.9041.3041.9041.901.82%87,406
Jul 16, 202540.8541.5540.8541.1541.150.86%130,999
Jul 15, 202541.2541.3040.3540.8040.80-0.49%114,995
Jul 14, 202540.1541.1540.1541.0041.001.36%129,988
Jul 11, 202540.3540.6539.8040.4540.45-88,623
Jul 10, 202540.1540.8039.9540.4540.451.13%188,898
Jul 9, 202539.5040.0039.1040.0040.001.14%133,732
Jul 8, 202539.6040.8039.3539.5539.55-0.13%192,199
Jul 7, 202538.6039.7538.5039.6039.602.59%153,516
Jul 4, 202537.2038.7537.1538.6038.603.49%155,645
Jul 3, 202537.4537.7036.8037.3037.30-0.67%154,946
Jul 2, 202538.0538.1536.9537.5537.55-1.70%290,819
Jul 1, 202539.9539.9537.9538.2038.20-4.26%153,813
Jun 30, 202539.3540.0038.5039.9039.90-174,726
Jun 27, 202539.7540.0039.0039.9039.900.88%106,339