Skip to main content
logo
IONOS Group SE (ETR:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
22.55
+0.40 (1.81%)
Mar 5, 2026, 4:25 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.0522.5521.8022.55-1.81%96,434
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