Skip to main content
logo
IONOS Group SE (ETR:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
27.66
-0.70 (-2.47%)
May 8, 2026, 5:35 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202628.3628.3827.5027.6627.66-2.47%186,629
May 7, 202628.0828.4227.8028.3628.361.36%213,218
May 6, 202628.0428.8227.5827.9827.980.87%300,960
May 5, 202627.6028.2827.2027.7427.740.73%443,251
May 4, 202626.4027.9626.2227.5427.545.52%504,829
Apr 30, 202626.4426.9425.7426.1026.10-1.73%331,132
Apr 29, 202626.2026.8426.1626.5626.561.22%391,852
Apr 28, 202626.0026.4425.7426.2426.240.85%230,613
Apr 27, 202626.5026.6226.0226.0226.02-1.06%220,155
Apr 24, 202626.7626.9026.3026.3026.30-1.28%213,091
Apr 23, 202627.2827.5026.3826.6426.64-3.62%408,444
Apr 22, 202627.7028.0427.2827.6427.64-1.00%198,235
Apr 21, 202628.1428.2427.6027.9227.92-0.64%255,586
Apr 20, 202627.6028.1827.3828.1028.100.21%334,079
Apr 17, 202626.7828.7026.7828.0428.045.02%610,519
Apr 16, 202625.8626.8025.0226.7026.706.97%484,502
Apr 15, 202623.7624.9623.5424.9624.963.40%594,008
Apr 14, 202624.2024.5224.1424.1424.140.33%240,747
Apr 13, 202623.5024.1623.3224.0624.061.60%161,844
Apr 10, 202623.6024.4623.5423.6823.68-0.08%264,387
Apr 9, 202624.3024.5223.6623.7023.70-3.66%276,571
Apr 8, 202625.7025.8824.6024.6024.60-0.81%299,244
Apr 7, 202625.4025.8624.6824.8024.80-1.78%292,112
Apr 2, 202624.7525.2524.6025.2525.250.20%205,970
Apr 1, 202625.4025.5524.8525.2025.201.41%255,904
Mar 31, 202623.7024.9023.7024.8524.854.19%247,841
Mar 30, 202623.3023.9523.2523.8523.850.85%195,100
Mar 27, 202624.3524.3523.6523.6523.65-1.87%237,798
Mar 26, 202624.5524.6523.6524.1024.10-3.02%298,506
Mar 25, 202625.4526.0024.6524.8524.85-2.36%446,379
Mar 24, 202625.1025.4524.5525.4525.452.41%526,696
Mar 23, 202623.9525.2523.7024.8524.851.84%394,054
Mar 20, 202624.0524.4523.4024.4024.403.17%452,190
Mar 19, 202621.8524.5021.7023.6523.6511.03%607,904
Mar 18, 202622.1522.1521.3021.3021.30-2.52%325,729
Mar 17, 202622.1022.1021.5021.8521.85-0.91%164,296
Mar 16, 202622.7522.7521.8022.0522.05-2.65%149,263
Mar 13, 202622.5522.9022.3522.6522.65-0.22%214,577
Mar 12, 202622.5523.4022.3022.7022.70-181,569
Mar 11, 202623.1023.1022.4522.7022.70-2.78%224,598
Mar 10, 202623.2023.5522.7023.3523.351.97%290,629
Mar 9, 202623.2523.3022.6022.9022.90-2.97%211,727
Mar 6, 202622.7523.7022.7023.6023.604.89%366,415
Mar 5, 202622.0522.6521.8022.5022.501.58%250,507
Mar 4, 202622.2522.3521.6022.1522.151.37%205,616
Mar 3, 202622.3022.3021.6521.8521.85-3.10%226,935
Mar 2, 202622.3023.0522.3022.5522.55-2.59%178,251
Feb 27, 202622.7023.3522.4523.1523.151.76%471,241
Feb 26, 202621.7522.7521.4522.7522.755.81%443,170
Feb 25, 202623.0023.3020.9021.5021.50-6.72%653,333