IONOS Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	32.00	32.80	31.46	32.12	32.12	6.36%	250,066
Aug 6, 2026	31.68	32.04	29.68	30.20	30.20	-5.63%	392,444
Aug 5, 2026	32.20	32.44	31.80	32.00	32.00	-0.12%	144,226
Aug 4, 2026	31.56	32.30	31.26	32.04	32.04	1.71%	150,924
Aug 3, 2026	31.56	31.76	31.00	31.50	31.50	0.25%	161,677
Jul 31, 2026	32.16	32.18	30.88	31.42	31.42	-2.48%	254,446
Jul 30, 2026	33.00	33.00	32.18	32.22	32.22	-2.83%	139,101
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