IONOS Group SE (FRA:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
32.45
-1.75 (-5.12%)
Last updated: Oct 21, 2025, 5:40 PM CET

IONOS Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202533.0534.3533.0534.3534.355.05%2,747
Oct 17, 202533.4033.4032.5032.7032.70-2.39%1,704
Oct 16, 202533.3033.6033.2533.5033.500.30%523
Oct 15, 202533.7533.7533.0033.4033.40-1.04%4,104
Oct 14, 202533.2533.7532.6033.7533.751.35%1,098
Oct 13, 202532.8033.3032.6533.3033.302.46%1,335
Oct 10, 202533.7533.7532.5032.5032.50-4.41%2,668
Oct 9, 202532.8534.0032.7534.0034.003.66%7,085
Oct 8, 202533.9533.9532.8032.8032.80-3.67%2,021
Oct 7, 202534.3034.3033.9034.0534.05-1.45%1,173
Oct 6, 202534.2534.7533.6034.5534.551.17%6,889
Oct 3, 202535.7535.8033.9034.1534.15-3.53%5,565
Oct 2, 202537.8037.8035.4035.4035.40-6.72%3,517
Oct 1, 202539.9539.9537.3537.9537.95-4.77%2,455
Sep 30, 202538.7540.0538.7539.8539.852.44%338
Sep 29, 202539.2039.2038.6038.9038.90-1,610
Sep 26, 202540.2540.2538.7038.9038.90-2.38%971
Sep 25, 202540.8040.8039.6539.8539.85-2.33%5,170
Sep 24, 202540.6040.8540.6040.8040.80-1.81%5,023
Sep 23, 202542.1042.1041.5541.5541.55-1.31%100
Sep 22, 202542.2542.2541.4042.1042.100.36%617
Sep 19, 202540.8542.2540.8541.9541.952.82%1,162
Sep 18, 202539.9540.8039.9540.8040.802.13%608
Sep 17, 202539.8540.5039.8539.9539.95-0.25%665
Sep 16, 202540.0540.0540.0540.0540.05-0.62%1,274
Sep 15, 202538.8040.3538.8040.3040.304.13%1,274
Sep 12, 202537.7538.7037.7538.7038.701.84%546
Sep 11, 202538.2538.3538.0038.0038.00-0.65%416
Sep 10, 202538.8539.0537.8038.2538.25-0.52%679
Sep 9, 202537.3538.5537.3538.4538.453.92%375
Sep 8, 202536.5537.1536.5537.0037.001.65%1,430
Sep 5, 202536.6036.6036.4036.4036.40-0.41%375
Sep 4, 202536.6036.6536.5536.5536.551.53%468
Sep 3, 202536.2536.6536.0036.0036.00-0.69%1,250
Sep 2, 202538.1538.1536.2536.2536.25-5.10%2,213
Sep 1, 202538.1538.2038.1538.2038.20-0.39%15
Aug 29, 202538.5038.7538.3038.3538.35-0.39%266
Aug 28, 202538.6038.6538.0038.5038.50-822
Aug 27, 202538.7538.7538.4038.5038.50-0.77%253
Aug 26, 202538.2038.8038.2038.8038.801.44%279
Aug 25, 202538.3538.3537.8038.2538.25-1,715
Aug 22, 202537.8538.3537.8538.2538.251.06%37
Aug 21, 202537.9038.1037.8037.8537.850.53%498
Aug 20, 202537.3537.8537.2537.6537.650.40%510
Aug 19, 202538.7038.7037.5037.5037.50-3.23%1,197
Aug 18, 202539.3539.3538.6038.7538.75-0.64%1,296
Aug 15, 202539.1039.5038.9039.0039.000.39%1,206
Aug 14, 202537.9039.2037.9038.8538.851.83%848
Aug 13, 202537.8538.4037.8538.1538.150.66%1,500
Aug 12, 202541.3541.9537.4037.9037.90-8.23%1,828