IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 23.60
-0.65 (-2.68%)
At close: Mar 27, 2026
FRA:IOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.20 | 24.40 | 23.60 | 23.60 | 23.60 | -2.68% | 1,301 |
| Mar 26, 2026 | 24.80 | 24.80 | 23.75 | 24.25 | 24.25 | -4.72% | 1,200 |
| Mar 25, 2026 | 25.40 | 25.95 | 25.40 | 25.45 | 25.45 | 0.39% | 150 |
| Mar 24, 2026 | 25.10 | 25.35 | 24.70 | 25.35 | 25.35 | 1.60% | 505 |
| Mar 23, 2026 | 24.40 | 25.10 | 23.70 | 24.95 | 24.95 | 2.46% | 1,966 |
| Mar 20, 2026 | 23.85 | 24.35 | 23.85 | 24.35 | 24.35 | 4.73% | 2,406 |
| Mar 19, 2026 | 22.30 | 24.35 | 22.30 | 23.25 | 23.25 | 8.14% | 1,962 |
| Mar 18, 2026 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -1.38% | 658 |
| Mar 17, 2026 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -1.58% | 485 |
| Mar 16, 2026 | 22.80 | 22.80 | 21.95 | 22.15 | 22.15 | -2.42% | 518 |
| Mar 13, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -1.73% | 265 |
| Mar 12, 2026 | 22.55 | 23.10 | 22.40 | 23.10 | 23.10 | 2.67% | 641 |
| Mar 11, 2026 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | -3.43% | 319 |
| Mar 10, 2026 | 23.15 | 23.55 | 23.15 | 23.30 | 23.30 | 0.87% | 1,276 |
| Mar 9, 2026 | 23.55 | 23.55 | 22.85 | 23.10 | 23.10 | -2.33% | 1,130 |
| Mar 6, 2026 | 22.65 | 23.65 | 22.60 | 23.65 | 23.65 | 6.05% | 1,273 |
| Mar 5, 2026 | 22.20 | 22.30 | 21.95 | 22.30 | 22.30 | 2.53% | 670 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -1.36% | 162 |
| Mar 3, 2026 | 22.40 | 22.40 | 21.75 | 22.05 | 22.05 | -2.00% | 1,495 |
| Mar 2, 2026 | 22.60 | 23.00 | 22.50 | 22.50 | 22.50 | -3.23% | 650 |
| Feb 27, 2026 | 22.50 | 23.30 | 22.50 | 23.25 | 23.25 | 3.33% | 2,062 |
| Feb 26, 2026 | 21.75 | 22.55 | 21.55 | 22.50 | 22.50 | 3.21% | 926 |
| Feb 25, 2026 | 23.05 | 23.15 | 21.00 | 21.80 | 21.80 | -5.63% | 2,541 |
| Feb 24, 2026 | 22.75 | 23.30 | 22.60 | 23.10 | 23.10 | 1.99% | 1,553 |
| Feb 23, 2026 | 23.65 | 23.80 | 22.65 | 22.65 | 22.65 | -4.63% | 1,701 |
| Feb 20, 2026 | 23.70 | 23.75 | 23.30 | 23.75 | 23.75 | - | 1,867 |
| Feb 19, 2026 | 23.90 | 23.95 | 23.75 | 23.75 | 23.75 | -0.21% | 155 |
| Feb 18, 2026 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 1.28% | 793 |
| Feb 17, 2026 | 22.75 | 23.70 | 22.75 | 23.50 | 23.50 | 2.84% | 1,403 |
| Feb 16, 2026 | 22.95 | 23.05 | 22.75 | 22.85 | 22.85 | -0.65% | 1,482 |
| Feb 13, 2026 | 22.55 | 23.00 | 22.40 | 23.00 | 23.00 | 2.45% | 198 |
| Feb 12, 2026 | 22.85 | 23.50 | 22.40 | 22.45 | 22.45 | -2.60% | 6,574 |
| Feb 11, 2026 | 23.70 | 23.70 | 23.00 | 23.05 | 23.05 | -3.76% | 4,283 |
| Feb 10, 2026 | 25.60 | 25.70 | 23.40 | 23.95 | 23.95 | -6.81% | 5,728 |
| Feb 9, 2026 | 25.50 | 26.35 | 25.50 | 25.70 | 25.70 | 0.39% | 1,440 |
| Feb 6, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.39% | 110 |
| Feb 5, 2026 | 25.65 | 25.85 | 25.60 | 25.70 | 25.70 | - | 1,289 |
| Feb 4, 2026 | 26.50 | 26.50 | 25.50 | 25.70 | 25.70 | -3.02% | 2,441 |
| Feb 3, 2026 | 27.60 | 27.70 | 26.50 | 26.50 | 26.50 | -3.81% | 2,961 |
| Feb 2, 2026 | 27.30 | 27.70 | 27.20 | 27.55 | 27.55 | 0.73% | 1,647 |
| Jan 30, 2026 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | -0.36% | 302 |
| Jan 29, 2026 | 29.55 | 29.55 | 26.75 | 27.45 | 27.45 | -7.73% | 1,953 |
| Jan 28, 2026 | 28.00 | 29.75 | 28.00 | 29.75 | 29.75 | 4.75% | 1,089 |
| Jan 27, 2026 | 28.35 | 28.45 | 28.35 | 28.40 | 28.40 | - | 206 |
| Jan 26, 2026 | 28.20 | 28.40 | 27.70 | 28.40 | 28.40 | 1.61% | 1,322 |
| Jan 23, 2026 | 28.35 | 28.45 | 27.95 | 27.95 | 27.95 | -1.24% | 917 |
| Jan 22, 2026 | 27.95 | 29.25 | 27.95 | 28.30 | 28.30 | 4.04% | 2,875 |
| Jan 21, 2026 | 27.15 | 27.20 | 26.80 | 27.20 | 27.20 | - | 736 |
| Jan 20, 2026 | 27.55 | 27.60 | 26.80 | 27.20 | 27.20 | -0.37% | 2,240 |
| Jan 19, 2026 | 27.75 | 27.75 | 27.15 | 27.30 | 27.30 | 0.74% | 3,449 |