IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 27.90
-0.10 (-0.36%)
At close: Jan 9, 2026
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | -0.36% | 565 |
| Jan 8, 2026 | 28.10 | 28.50 | 27.85 | 28.00 | 28.00 | -0.36% | 1,428 |
| Jan 7, 2026 | 27.70 | 28.10 | 27.60 | 28.10 | 28.10 | 1.63% | 880 |
| Jan 6, 2026 | 27.55 | 27.80 | 27.20 | 27.65 | 27.65 | - | 2,354 |
| Jan 5, 2026 | 26.85 | 27.65 | 26.70 | 27.65 | 27.65 | 2.41% | 2,924 |
| Jan 2, 2026 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | - | 805 |
| Dec 30, 2025 | 27.10 | 27.10 | 26.95 | 27.00 | 27.00 | - | 81 |
| Dec 29, 2025 | 26.75 | 27.05 | 26.60 | 27.00 | 27.00 | 1.31% | 2,567 |
| Dec 23, 2025 | 26.60 | 26.75 | 26.60 | 26.65 | 26.65 | -0.19% | 263 |
| Dec 22, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | - | 1,371 |
| Dec 19, 2025 | 26.35 | 26.70 | 26.35 | 26.70 | 26.70 | 0.56% | 840 |
| Dec 18, 2025 | 25.70 | 26.55 | 25.70 | 26.55 | 26.55 | 3.31% | 690 |
| Dec 17, 2025 | 26.45 | 26.45 | 25.30 | 25.70 | 25.70 | -1.34% | 822 |
| Dec 16, 2025 | 25.75 | 26.15 | 25.55 | 26.05 | 26.05 | 0.58% | 526 |
| Dec 15, 2025 | 26.15 | 26.20 | 25.90 | 25.90 | 25.90 | -1.33% | 911 |
| Dec 12, 2025 | 25.70 | 26.25 | 25.70 | 26.25 | 26.25 | 2.34% | 840 |
| Dec 11, 2025 | 25.95 | 25.95 | 25.60 | 25.65 | 25.65 | -1.16% | 2,033 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.25 | 25.95 | 25.95 | 0.39% | 3,301 |
| Dec 9, 2025 | 25.65 | 26.10 | 25.65 | 25.85 | 25.85 | 0.19% | 1,417 |
| Dec 8, 2025 | 26.35 | 26.35 | 25.80 | 25.80 | 25.80 | -0.77% | 815 |
| Dec 5, 2025 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | -2.62% | 733 |
| Dec 4, 2025 | 26.50 | 26.80 | 26.20 | 26.70 | 26.70 | 0.75% | 1,940 |
| Dec 3, 2025 | 26.40 | 26.50 | 26.20 | 26.50 | 26.50 | -0.75% | 1,495 |
| Dec 2, 2025 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | -1.66% | 88 |
| Dec 1, 2025 | 27.85 | 27.85 | 27.00 | 27.15 | 27.15 | -2.69% | 348 |
| Nov 28, 2025 | 27.70 | 28.00 | 27.70 | 27.90 | 27.90 | 0.36% | 430 |
| Nov 27, 2025 | 27.65 | 27.90 | 27.65 | 27.80 | 27.80 | 0.54% | 471 |
| Nov 26, 2025 | 27.65 | 28.00 | 27.65 | 27.65 | 27.65 | 0.18% | 525 |
| Nov 25, 2025 | 27.90 | 28.00 | 27.20 | 27.60 | 27.60 | -1.60% | 1,213 |
| Nov 24, 2025 | 27.05 | 28.05 | 27.05 | 28.05 | 28.05 | 1.63% | 976 |
| Nov 21, 2025 | 26.55 | 27.75 | 26.45 | 27.60 | 27.60 | 3.95% | 1,546 |
| Nov 20, 2025 | 26.90 | 27.10 | 26.55 | 26.55 | 26.55 | - | 513 |
| Nov 19, 2025 | 26.55 | 26.55 | 26.35 | 26.55 | 26.55 | 1.72% | 177 |
| Nov 18, 2025 | 25.85 | 26.25 | 25.85 | 26.10 | 26.10 | -0.38% | 8,371 |
| Nov 17, 2025 | 26.50 | 27.05 | 26.15 | 26.20 | 26.20 | -0.57% | 1,196 |
| Nov 14, 2025 | 26.50 | 26.60 | 26.30 | 26.35 | 26.35 | -1.31% | 371 |
| Nov 13, 2025 | 25.80 | 26.70 | 25.75 | 26.70 | 26.70 | 2.89% | 3,079 |
| Nov 12, 2025 | 26.90 | 26.90 | 25.25 | 25.95 | 25.95 | -3.35% | 3,881 |
| Nov 11, 2025 | 33.00 | 33.00 | 26.40 | 26.85 | 26.85 | -15.57% | 12,671 |
| Nov 10, 2025 | 28.85 | 32.80 | 28.85 | 31.80 | 31.80 | 11.38% | 2,704 |
| Nov 7, 2025 | 28.95 | 29.00 | 28.50 | 28.55 | 28.55 | -1.38% | 312 |
| Nov 6, 2025 | 29.60 | 29.60 | 28.80 | 28.95 | 28.95 | -2.36% | 729 |
| Nov 5, 2025 | 29.60 | 29.70 | 29.05 | 29.65 | 29.65 | - | 1,569 |
| Nov 4, 2025 | 30.10 | 30.10 | 29.60 | 29.65 | 29.65 | -2.95% | 990 |
| Nov 3, 2025 | 30.70 | 31.10 | 30.45 | 30.55 | 30.55 | -0.97% | 1,876 |
| Oct 31, 2025 | 31.50 | 31.50 | 30.70 | 30.85 | 30.85 | -3.89% | 2,033 |
| Oct 30, 2025 | 31.75 | 32.10 | 31.75 | 32.10 | 32.10 | 1.42% | 120 |
| Oct 29, 2025 | 32.00 | 32.40 | 31.65 | 31.65 | 31.65 | 0.48% | 1,452 |
| Oct 28, 2025 | 32.65 | 32.65 | 31.25 | 31.50 | 31.50 | -2.48% | 9,855 |
| Oct 27, 2025 | 32.80 | 32.85 | 32.30 | 32.30 | 32.30 | -1.37% | 1,300 |