IONOS Group SE (ETR:IOS)
Germany · Delayed Price · Currency is EUR 34.60
-0.12 (-0.35%)
Sep 7, 2026, 5:35 PM CET
IONOS Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 34.32 | 34.82 | 34.20 | 34.52 | - | -0.58% | 25,373 |
| 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 |
| Jul 20, 2026 | 30.34 | 30.72 | 30.20 | 30.60 | 30.60 | 1.32% | 143,623 |
| Jul 17, 2026 | 30.52 | 31.16 | 29.94 | 30.20 | 30.20 | -1.24% | 158,891 |
| Jul 16, 2026 | 30.58 | 30.70 | 29.98 | 30.58 | 30.58 | 0.66% | 117,165 |
| Jul 15, 2026 | 30.02 | 30.52 | 29.50 | 30.38 | 30.38 | 0.46% | 107,054 |
| Jul 14, 2026 | 30.50 | 30.60 | 29.46 | 30.24 | 30.24 | -2.14% | 147,799 |
| Jul 13, 2026 | 29.32 | 31.04 | 29.02 | 30.90 | 30.90 | 7.97% | 260,804 |
| Jul 10, 2026 | 28.94 | 29.16 | 28.44 | 28.62 | 28.62 | -1.31% | 186,454 |
| Jul 9, 2026 | 29.22 | 29.60 | 28.60 | 29.00 | 29.00 | -0.75% | 140,022 |
| Jul 8, 2026 | 29.68 | 29.90 | 29.16 | 29.22 | 29.22 | -2.14% | 184,931 |
| Jul 7, 2026 | 29.52 | 30.08 | 29.30 | 29.86 | 29.86 | 1.43% | 222,529 |
| Jul 6, 2026 | 28.82 | 29.44 | 28.78 | 29.44 | 29.44 | 2.79% | 92,452 |
| Jul 3, 2026 | 28.50 | 28.86 | 28.22 | 28.64 | 28.64 | -0.28% | 96,825 |
| Jul 2, 2026 | 28.52 | 28.98 | 28.28 | 28.72 | 28.72 | 0.98% | 211,464 |
| Jul 1, 2026 | 27.42 | 28.58 | 27.10 | 28.44 | 28.44 | 4.41% | 161,440 |
| Jun 30, 2026 | 27.64 | 27.80 | 27.24 | 27.24 | 27.24 | -1.45% | 177,883 |