IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.80	34.98	34.52	34.98	-	1.22%	9,813
Sep 25, 2026	35.42	35.42	34.10	34.56	34.56	-1.87%	142,387
Sep 24, 2026	34.42	35.22	32.94	35.22	35.22	3.22%	237,560
Sep 23, 2026	35.20	35.68	34.12	34.12	34.12	-2.90%	101,499
Sep 22, 2026	35.00	35.50	34.92	35.14	35.14	0.51%	158,038
Sep 21, 2026	34.24	35.00	34.12	34.96	34.96	2.58%	56,189
Sep 18, 2026	34.12	34.42	33.50	34.08	34.08	-0.47%	359,832
Sep 17, 2026	34.44	34.90	34.16	34.24	34.24	0.12%	101,444
Sep 16, 2026	34.26	34.46	33.80	34.20	34.20	-0.81%	52,625
Sep 15, 2026	34.88	34.90	34.22	34.48	34.48	-1.15%	95,685
Sep 14, 2026	34.96	35.62	34.66	34.88	34.88	0.35%	143,031
Sep 11, 2026	34.16	34.92	32.62	34.76	34.76	1.94%	180,587
Sep 10, 2026	33.72	34.36	32.68	34.10	34.10	0.83%	105,213
Sep 9, 2026	34.22	34.30	33.48	33.82	33.82	-0.94%	97,961
Sep 8, 2026	34.82	35.16	33.88	34.14	34.14	-1.33%	70,034
Sep 7, 2026	34.32	34.82	34.20	34.60	34.60	-0.35%	72,687
Sep 4, 2026	34.52	35.32	34.32	34.72	34.72	1.22%	142,440
Sep 3, 2026	33.66	34.54	33.60	34.30	34.30	1.78%	92,820
Sep 2, 2026	34.14	34.26	33.52	33.70	33.70	-1.98%	100,487
Sep 1, 2026	35.32	35.32	34.16	34.38	34.38	-2.55%	132,945
Aug 31, 2026	35.02	35.64	34.90	35.28	35.28	-0.06%	209,456
Aug 28, 2026	34.80	35.46	34.76	35.30	35.30	0.51%	135,510
Aug 27, 2026	34.24	35.26	34.16	35.12	35.12	5.09%	339,103
Aug 26, 2026	33.50	33.64	33.04	33.42	33.42	-0.65%	116,522
Aug 25, 2026	33.40	33.68	33.14	33.64	33.64	0.72%	112,531
Aug 24, 2026	34.00	34.00	33.00	33.40	33.40	-1.59%	74,908
Aug 21, 2026	33.50	34.00	32.80	33.94	33.94	2.91%	207,016
Aug 20, 2026	32.48	33.46	32.34	32.98	32.98	1.35%	147,709
Aug 19, 2026	32.62	32.78	32.30	32.54	32.54	-0.25%	125,647
Aug 18, 2026	33.06	33.36	32.62	32.62	32.62	-0.61%	104,476
Aug 17, 2026	33.26	33.66	32.64	32.82	32.82	-1.56%	77,049
Aug 14, 2026	33.52	34.58	33.34	33.34	33.34	0.54%	164,052
Aug 13, 2026	33.06	33.40	32.62	33.16	33.16	2.28%	67,013
Aug 12, 2026	32.82	33.04	32.20	32.42	32.42	-0.67%	113,962
Aug 11, 2026	31.78	32.94	31.78	32.64	32.64	2.26%	276,589
Aug 10, 2026	31.70	32.36	31.56	31.92	31.92	-0.62%	192,848
Aug 7, 2026	32.00	32.80	31.46	32.12	32.12	6.36%	250,066
Aug 6, 2026	31.68	32.04	29.68	30.20	30.20	-5.63%	392,444
Aug 5, 2026	32.20	32.44	31.80	32.00	32.00	-0.12%	144,226
Aug 4, 2026	31.56	32.30	31.26	32.04	32.04	1.71%	150,924
Aug 3, 2026	31.56	31.76	31.00	31.50	31.50	0.25%	161,677
Jul 31, 2026	32.16	32.18	30.88	31.42	31.42	-2.48%	254,446
Jul 30, 2026	33.00	33.00	32.18	32.22	32.22	-2.83%	139,101
Jul 29, 2026	33.90	34.00	33.08	33.16	33.16	-2.13%	173,791
Jul 28, 2026	32.90	33.98	32.78	33.88	33.88	3.67%	245,941
Jul 27, 2026	31.00	33.30	30.98	32.68	32.68	5.62%	277,474
Jul 24, 2026	30.16	30.94	30.14	30.94	30.94	2.72%	117,352
Jul 23, 2026	30.40	30.56	29.80	30.12	30.12	-1.38%	101,308
Jul 22, 2026	30.68	31.40	30.26	30.54	30.54	0.53%	140,616
Jul 21, 2026	30.50	30.50	29.94	30.38	30.38	-0.72%	106,043