IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.08	28.18	26.90	28.14	28.14	4.61%	480,648
May 28, 2026	26.96	27.08	26.34	26.90	26.90	0.22%	194,363
May 27, 2026	27.80	27.80	26.70	26.84	26.84	-2.47%	229,637
May 26, 2026	27.80	27.86	27.40	27.52	27.52	-1.43%	167,036
May 25, 2026	28.34	28.34	27.42	27.92	27.92	-1.27%	95,696
May 22, 2026	28.70	28.92	28.00	28.28	28.28	0.35%	134,015
May 21, 2026	28.94	28.96	27.80	28.18	28.18	-1.95%	145,535
May 20, 2026	29.20	29.20	27.94	28.74	28.74	-1.98%	266,641
May 19, 2026	29.56	30.02	29.06	29.32	29.32	0.55%	218,387
May 18, 2026	28.44	29.24	27.78	29.16	29.16	3.33%	198,911
May 15, 2026	28.12	28.22	27.32	28.22	28.22	-0.49%	290,835
May 14, 2026	28.20	28.72	27.56	28.36	28.36	0.71%	378,844
May 13, 2026	31.00	31.56	28.16	28.16	28.16	-8.45%	546,831
May 12, 2026	28.10	30.76	27.78	30.76	30.76	9.62%	1,033,536
May 11, 2026	27.78	28.08	27.34	28.06	28.06	1.45%	187,735
May 8, 2026	28.36	28.38	27.50	27.66	27.66	-2.47%	186,629
May 7, 2026	28.08	28.42	27.80	28.36	28.36	1.36%	213,218
May 6, 2026	28.04	28.82	27.58	27.98	27.98	0.87%	300,960
May 5, 2026	27.60	28.28	27.20	27.74	27.74	0.73%	443,251
May 4, 2026	26.40	27.96	26.22	27.54	27.54	5.52%	504,829
Apr 30, 2026	26.44	26.94	25.74	26.10	26.10	-1.73%	331,132
Apr 29, 2026	26.20	26.84	26.16	26.56	26.56	1.22%	391,852
Apr 28, 2026	26.00	26.44	25.74	26.24	26.24	0.85%	230,613
Apr 27, 2026	26.50	26.62	26.02	26.02	26.02	-1.06%	220,155
Apr 24, 2026	26.76	26.90	26.30	26.30	26.30	-1.28%	213,091
Apr 23, 2026	27.28	27.50	26.38	26.64	26.64	-3.62%	408,444
Apr 22, 2026	27.70	28.04	27.28	27.64	27.64	-1.00%	198,235
Apr 21, 2026	28.14	28.24	27.60	27.92	27.92	-0.64%	255,586
Apr 20, 2026	27.60	28.18	27.38	28.10	28.10	0.21%	334,079
Apr 17, 2026	26.78	28.70	26.78	28.04	28.04	5.02%	610,519
Apr 16, 2026	25.86	26.80	25.02	26.70	26.70	6.97%	484,502
Apr 15, 2026	23.76	24.96	23.54	24.96	24.96	3.40%	594,008
Apr 14, 2026	24.20	24.52	24.14	24.14	24.14	0.33%	240,747
Apr 13, 2026	23.50	24.16	23.32	24.06	24.06	1.60%	161,844
Apr 10, 2026	23.60	24.46	23.54	23.68	23.68	-0.08%	264,387
Apr 9, 2026	24.30	24.52	23.66	23.70	23.70	-3.66%	276,571
Apr 8, 2026	25.70	25.88	24.60	24.60	24.60	-0.81%	299,244
Apr 7, 2026	25.40	25.86	24.68	24.80	24.80	-1.78%	292,112
Apr 2, 2026	24.75	25.25	24.60	25.25	25.25	0.20%	205,970
Apr 1, 2026	25.40	25.55	24.85	25.20	25.20	1.41%	255,904
Mar 31, 2026	23.70	24.90	23.70	24.85	24.85	4.19%	247,841
Mar 30, 2026	23.30	23.95	23.25	23.85	23.85	0.85%	195,100
Mar 27, 2026	24.35	24.35	23.65	23.65	23.65	-1.87%	237,798
Mar 26, 2026	24.55	24.65	23.65	24.10	24.10	-3.02%	298,506
Mar 25, 2026	25.45	26.00	24.65	24.85	24.85	-2.36%	446,379
Mar 24, 2026	25.10	25.45	24.55	25.45	25.45	2.41%	526,696
Mar 23, 2026	23.95	25.25	23.70	24.85	24.85	1.84%	394,054
Mar 20, 2026	24.05	24.45	23.40	24.40	24.40	3.17%	452,190
Mar 19, 2026	21.85	24.50	21.70	23.65	23.65	11.03%	607,904
Mar 18, 2026	22.15	22.15	21.30	21.30	21.30	-2.52%	325,729