IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	26.92	27.94	26.70	27.64	27.64	4.07%	201,973
Jun 26, 2026	26.36	26.56	25.80	26.56	26.56	0.23%	283,178
Jun 25, 2026	26.86	27.34	26.24	26.50	26.50	-1.85%	275,883
Jun 24, 2026	26.92	27.06	26.26	27.00	27.00	1.35%	265,894
Jun 23, 2026	26.30	27.20	26.30	26.64	26.64	0.38%	242,529
Jun 22, 2026	26.90	27.26	26.34	26.54	26.54	-1.70%	258,973
Jun 19, 2026	26.76	27.68	26.72	27.00	27.00	0.22%	475,583
Jun 18, 2026	27.12	27.46	26.86	26.94	26.94	-1.10%	237,619
Jun 17, 2026	27.10	27.44	26.50	27.24	27.24	-0.73%	177,965
Jun 16, 2026	27.46	27.72	27.10	27.44	27.44	-0.44%	161,222
Jun 15, 2026	27.50	27.62	26.60	27.56	27.56	3.45%	239,928
Jun 12, 2026	26.46	26.90	26.24	26.64	26.64	0.08%	219,482
Jun 11, 2026	26.80	27.46	26.50	26.62	26.62	-1.77%	218,826
Jun 10, 2026	27.56	27.62	26.74	27.10	27.10	-1.53%	268,544
Jun 9, 2026	29.56	29.56	27.52	27.52	27.52	-7.53%	430,419
Jun 8, 2026	30.20	30.54	29.42	29.76	29.76	-3.31%	298,606
Jun 5, 2026	29.98	31.24	29.94	30.78	30.78	2.06%	320,036
Jun 4, 2026	29.42	30.58	29.40	30.16	30.16	3.50%	299,487
Jun 3, 2026	29.94	29.96	29.14	29.14	29.14	-3.12%	187,359
Jun 2, 2026	30.58	31.50	30.08	30.08	30.08	-0.73%	330,249
Jun 1, 2026	28.40	30.68	28.40	30.30	30.30	7.68%	568,505
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