IONOS Group SE (ETR:IOS)
Germany · Delayed Price · Currency is EUR 22.90
+0.40 (1.78%)
Feb 13, 2026, 11:22 AM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.35 | 23.05 | 22.35 | 22.80 | - | 1.33% | 85,272 |
| 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 |
| Jan 16, 2026 | 27.20 | 27.85 | 27.00 | 27.30 | 27.30 | - | 294,599 |
| Jan 15, 2026 | 27.30 | 27.65 | 26.80 | 27.30 | 27.30 | 0.55% | 266,673 |
| Jan 14, 2026 | 28.65 | 28.65 | 27.15 | 27.15 | 27.15 | -5.40% | 408,431 |
| Jan 13, 2026 | 28.30 | 28.85 | 28.15 | 28.70 | 28.70 | 2.14% | 299,192 |
| Jan 12, 2026 | 28.05 | 28.15 | 27.25 | 28.10 | 28.10 | 1.08% | 245,320 |
| Jan 9, 2026 | 27.90 | 28.05 | 27.65 | 27.80 | 27.80 | 0.36% | 172,624 |
| Jan 8, 2026 | 28.25 | 28.70 | 27.70 | 27.70 | 27.70 | -1.42% | 209,804 |
| Jan 7, 2026 | 27.60 | 28.20 | 27.50 | 28.10 | 28.10 | 2.37% | 199,969 |
| Jan 6, 2026 | 27.50 | 27.85 | 27.20 | 27.45 | 27.45 | 0.37% | 187,052 |
| Jan 5, 2026 | 26.80 | 27.55 | 26.60 | 27.35 | 27.35 | 2.43% | 228,158 |
| Jan 2, 2026 | 26.90 | 27.35 | 26.55 | 26.70 | 26.70 | -0.19% | 310,330 |
| Dec 30, 2025 | 27.15 | 27.15 | 26.75 | 26.75 | 26.75 | -1.11% | 88,106 |
| Dec 29, 2025 | 26.70 | 27.05 | 26.55 | 27.05 | 27.05 | 1.31% | 147,819 |
| Dec 23, 2025 | 26.60 | 26.80 | 26.55 | 26.70 | 26.70 | 0.38% | 131,997 |
| Dec 22, 2025 | 26.50 | 26.75 | 26.40 | 26.60 | 26.60 | 0.38% | 195,197 |
| Dec 19, 2025 | 26.50 | 26.70 | 26.20 | 26.50 | 26.50 | 0.19% | 291,480 |
| Dec 18, 2025 | 25.80 | 26.50 | 25.80 | 26.45 | 26.45 | 2.72% | 394,532 |
| Dec 17, 2025 | 26.00 | 26.20 | 25.15 | 25.75 | 25.75 | -0.96% | 758,326 |
| Dec 16, 2025 | 25.60 | 26.20 | 25.40 | 26.00 | 26.00 | 0.78% | 235,158 |
| Dec 15, 2025 | 26.25 | 26.30 | 25.80 | 25.80 | 25.80 | -1.15% | 178,942 |
| Dec 12, 2025 | 25.85 | 26.35 | 25.75 | 26.10 | 26.10 | 1.75% | 287,227 |
| Dec 11, 2025 | 26.05 | 26.25 | 25.60 | 25.65 | 25.65 | -1.54% | 229,940 |
| Dec 10, 2025 | 25.95 | 26.05 | 25.25 | 26.05 | 26.05 | 0.77% | 285,714 |
| Dec 9, 2025 | 25.80 | 26.10 | 25.65 | 25.85 | 25.85 | 0.39% | 372,255 |
| Dec 8, 2025 | 26.20 | 26.25 | 25.65 | 25.75 | 25.75 | -1.15% | 196,784 |
| Dec 5, 2025 | 26.65 | 26.75 | 26.00 | 26.05 | 26.05 | -1.88% | 205,352 |
| Dec 4, 2025 | 26.65 | 27.05 | 26.10 | 26.55 | 26.55 | 0.76% | 342,103 |
| Dec 3, 2025 | 26.35 | 26.50 | 26.00 | 26.35 | 26.35 | - | 228,372 |
| Dec 2, 2025 | 27.25 | 27.50 | 26.35 | 26.35 | 26.35 | -3.30% | 425,143 |
| Dec 1, 2025 | 27.70 | 27.80 | 26.90 | 27.25 | 27.25 | -2.15% | 336,064 |