IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.88	35.50	34.36	34.98	34.98	-1.02%	77,122
Nov 5, 2026	35.98	36.04	35.06	35.34	35.34	-1.45%	120,353
Nov 4, 2026	34.00	36.06	33.80	35.86	35.86	2.75%	153,514
Nov 3, 2026	35.94	35.94	34.52	34.90	34.90	-3.06%	107,723
Nov 2, 2026	35.78	36.06	35.44	36.00	36.00	1.29%	86,265
Oct 30, 2026	35.66	35.96	35.48	35.54	35.54	-0.06%	89,873
Oct 29, 2026	35.22	35.66	35.04	35.56	35.56	-0.22%	100,798
Oct 28, 2026	35.50	35.66	34.82	35.64	35.64	0.56%	111,175
Oct 27, 2026	36.04	36.16	35.44	35.44	35.44	-1.56%	53,401
Oct 26, 2026	35.62	36.78	35.60	36.00	36.00	0.84%	198,574
Oct 23, 2026	36.00	36.04	34.96	35.70	35.70	-1.11%	124,243
Oct 22, 2026	36.26	36.56	35.80	36.10	36.10	-1.15%	161,071
Oct 21, 2026	35.54	36.52	35.28	36.52	36.52	2.30%	133,328
Oct 20, 2026	34.50	35.70	34.28	35.70	35.70	2.59%	216,478
Oct 19, 2026	34.04	34.98	33.96	34.80	34.80	2.23%	91,591
Oct 16, 2026	34.60	35.08	34.04	34.04	34.04	-1.62%	90,323
Oct 15, 2026	33.36	34.94	33.36	34.60	34.60	2.49%	148,505
Oct 14, 2026	34.12	34.64	33.76	33.76	33.76	-1.29%	68,451
Oct 13, 2026	33.38	34.26	33.22	34.20	34.20	2.21%	108,690
Oct 12, 2026	33.00	34.06	33.00	33.46	33.46	1.46%	51,606
Oct 9, 2026	32.98	33.22	32.54	32.98	32.98	1.10%	84,871
Oct 8, 2026	32.60	33.08	32.54	32.62	32.62	-	66,662
Oct 7, 2026	32.42	33.06	32.40	32.62	32.62	0.68%	82,379
Oct 6, 2026	32.62	33.48	32.40	32.40	32.40	-0.61%	127,313
Oct 5, 2026	32.46	32.88	32.40	32.60	32.60	1.12%	116,366
Oct 2, 2026	32.16	32.48	31.88	32.24	32.24	0.44%	94,219
Oct 1, 2026	31.46	33.00	30.80	32.10	32.10	1.90%	121,147
Sep 30, 2026	32.66	33.12	30.82	31.50	31.50	-5.80%	454,642
Sep 29, 2026	34.16	34.36	33.44	33.44	33.44	-2.39%	99,268
Sep 28, 2026	34.80	35.00	34.18	34.26	34.26	-0.87%	99,705
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