IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 41.70
+0.55 (1.34%)
At close: Jul 31, 2025, 10:00 PM CET
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.20 | 41.20 | 40.20 | 40.65 | - | -2.52% | 110,178 |
| Jul 31, 2025 | 41.40 | 41.90 | 41.25 | 41.70 | - | 1.34% | 122,267 |
| Jul 30, 2025 | 41.15 | 41.70 | 41.05 | 41.15 | - | -0.12% | 133,460 |
| Jul 29, 2025 | 41.00 | 41.95 | 40.85 | 41.20 | - | 1.23% | 140,853 |
| Jul 28, 2025 | 40.95 | 41.80 | 40.00 | 40.70 | - | -0.12% | 115,859 |
| Jul 25, 2025 | 41.05 | 41.15 | 40.20 | 40.75 | - | 1.12% | 115,780 |
| Jul 24, 2025 | 39.85 | 40.60 | 39.85 | 40.30 | - | 0.75% | 105,306 |
| Jul 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 121,966 |
| Jul 22, 2025 | 40.85 | 41.10 | 39.70 | 40.00 | - | -2.56% | 94,714 |
| Jul 21, 2025 | 40.85 | 41.20 | 40.35 | 41.05 | - | 0.49% | 91,320 |
| Jul 18, 2025 | 42.00 | 42.00 | 40.65 | 40.85 | - | -2.51% | 86,052 |
| Jul 17, 2025 | 41.60 | 41.90 | 41.30 | 41.90 | - | 2.70% | 87,406 |
| Jul 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | - | 130,999 |
| Jul 15, 2025 | 41.25 | 41.30 | 40.35 | 40.80 | - | -0.49% | 114,995 |
| Jul 14, 2025 | 40.15 | 41.15 | 40.15 | 41.00 | - | 1.36% | 129,988 |
| Jul 11, 2025 | 40.35 | 40.65 | 39.80 | 40.45 | - | - | 88,623 |
| Jul 10, 2025 | 40.15 | 40.80 | 39.95 | 40.45 | - | 1.13% | 188,898 |
| Jul 9, 2025 | 39.50 | 40.00 | 39.10 | 40.00 | - | 1.14% | 133,732 |
| Jul 8, 2025 | 39.60 | 40.80 | 39.35 | 39.55 | - | -0.13% | 192,199 |
| Jul 7, 2025 | 38.60 | 39.75 | 38.50 | 39.60 | - | 2.59% | 153,516 |
| Jul 4, 2025 | 37.20 | 38.75 | 37.15 | 38.60 | - | 3.49% | 155,645 |
| Jul 3, 2025 | 37.45 | 37.70 | 36.80 | 37.30 | - | -0.67% | 154,946 |
| Jul 2, 2025 | 38.05 | 38.15 | 36.95 | 37.55 | - | -5.89% | 290,819 |
| Jul 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | - | 153,813 |
| Jun 30, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | - | 174,726 |
| Jun 27, 2025 | 39.75 | 40.00 | 39.00 | 39.90 | - | 0.88% | 106,339 |
| Jun 26, 2025 | 38.90 | 39.90 | 38.80 | 39.55 | - | 1.54% | 156,848 |
| Jun 25, 2025 | 41.00 | 41.00 | 38.50 | 38.95 | - | -4.77% | 222,226 |
| Jun 24, 2025 | 41.00 | 41.25 | 40.40 | 40.90 | - | 0.99% | 150,957 |
| Jun 23, 2025 | 40.10 | 41.05 | 39.95 | 40.50 | - | -0.25% | 123,301 |
| Jun 20, 2025 | 40.30 | 41.20 | 40.30 | 40.60 | - | 0.25% | 1,576,608 |
| Jun 19, 2025 | 40.90 | 41.25 | 40.50 | 40.50 | - | -1.70% | 105,208 |
| Jun 18, 2025 | 41.05 | 41.55 | 40.90 | 41.20 | - | 0.24% | 114,111 |
| Jun 17, 2025 | 42.45 | 42.60 | 41.10 | 41.10 | - | -3.41% | 106,219 |
| Jun 16, 2025 | 41.40 | 42.55 | 41.25 | 42.55 | - | 2.41% | 247,780 |
| Jun 13, 2025 | 39.50 | 42.10 | 39.15 | 41.55 | - | 1.59% | 262,271 |
| Jun 12, 2025 | 41.15 | 41.15 | 40.70 | 40.90 | - | -0.97% | 229,840 |
| Jun 11, 2025 | 41.35 | 41.75 | 40.95 | 41.30 | - | -0.24% | 151,660 |
| Jun 10, 2025 | 41.50 | 42.00 | 40.40 | 41.40 | - | -1.19% | 291,997 |
| Jun 9, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | - | 111,656 |
| Jun 6, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | - | 179,049 |
| Jun 5, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | - | 191,840 |
| Jun 4, 2025 | 42.15 | 42.60 | 41.70 | 41.90 | - | -0.12% | 160,852 |
| Jun 3, 2025 | 41.80 | 42.05 | 41.00 | 41.95 | - | 0.72% | 261,758 |
| Jun 2, 2025 | 40.60 | 41.70 | 40.55 | 41.65 | - | 2.21% | 255,933 |
| May 30, 2025 | 39.65 | 40.85 | 39.55 | 40.75 | - | 2.77% | 627,890 |
| May 29, 2025 | 39.70 | 39.75 | 38.90 | 39.65 | - | 0.63% | 129,351 |
| May 28, 2025 | 38.90 | 39.85 | 38.90 | 39.40 | - | 1.42% | 171,068 |
| May 27, 2025 | 38.10 | 39.30 | 37.80 | 38.85 | - | 2.24% | 168,069 |
| May 26, 2025 | 38.15 | 38.35 | 37.55 | 38.00 | - | 1.47% | 110,147 |