IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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