IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 39.75
+0.90 (2.32%)
At close: Sep 30, 2025
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.75 | 40.05 | 38.75 | 39.85 | 39.85 | 2.44% | 338 |
| Sep 29, 2025 | 39.20 | 39.20 | 38.60 | 38.90 | 38.90 | - | 1,610 |
| Sep 26, 2025 | 40.25 | 40.25 | 38.70 | 38.90 | 38.90 | -2.38% | 971 |
| Sep 25, 2025 | 40.80 | 40.80 | 39.65 | 39.85 | 39.85 | -2.33% | 965 |
| Sep 24, 2025 | 40.60 | 40.85 | 40.60 | 40.80 | 40.80 | -1.81% | 310 |
| Sep 23, 2025 | 42.10 | 42.10 | 41.55 | 41.55 | 41.55 | -1.31% | 100 |
| Sep 22, 2025 | 42.25 | 42.25 | 41.40 | 42.10 | 42.10 | 0.36% | 617 |
| Sep 19, 2025 | 40.85 | 42.25 | 40.85 | 41.95 | 41.95 | 2.82% | 1,162 |
| Sep 18, 2025 | 39.95 | 40.80 | 39.95 | 40.80 | 40.80 | 2.13% | 608 |
| Sep 17, 2025 | 39.85 | 40.50 | 39.85 | 39.95 | 39.95 | -0.25% | 665 |
| Sep 16, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.62% | - |
| Sep 15, 2025 | 38.80 | 40.35 | 38.80 | 40.30 | 40.30 | 4.13% | 1,274 |
| Sep 12, 2025 | 37.75 | 38.70 | 37.75 | 38.70 | 38.70 | 1.84% | 546 |
| Sep 11, 2025 | 38.25 | 38.35 | 38.00 | 38.00 | 38.00 | -0.65% | 416 |
| Sep 10, 2025 | 38.85 | 39.05 | 37.80 | 38.25 | 38.25 | -0.52% | 679 |
| Sep 9, 2025 | 37.35 | 38.55 | 37.35 | 38.45 | 38.45 | 3.92% | 375 |
| Sep 8, 2025 | 36.55 | 37.15 | 36.55 | 37.00 | 37.00 | 1.65% | 1,430 |
| Sep 5, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.41% | 375 |
| Sep 4, 2025 | 36.60 | 36.65 | 36.55 | 36.55 | 36.55 | 1.53% | 468 |
| Sep 3, 2025 | 36.25 | 36.65 | 36.00 | 36.00 | 36.00 | -0.69% | 1,250 |
| Sep 2, 2025 | 38.15 | 38.15 | 36.25 | 36.25 | 36.25 | -5.10% | 2,213 |
| Sep 1, 2025 | 38.15 | 38.20 | 38.15 | 38.20 | 38.20 | -0.39% | 15 |
| Aug 29, 2025 | 38.50 | 38.75 | 38.30 | 38.35 | 38.35 | -0.39% | 266 |
| Aug 28, 2025 | 38.60 | 38.65 | 38.00 | 38.50 | 38.50 | - | 822 |
| Aug 27, 2025 | 38.75 | 38.75 | 38.40 | 38.50 | 38.50 | -0.77% | 253 |
| Aug 26, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.44% | 279 |
| Aug 25, 2025 | 38.35 | 38.35 | 37.80 | 38.25 | 38.25 | - | 1,715 |
| Aug 22, 2025 | 37.85 | 38.35 | 37.85 | 38.25 | 38.25 | 1.06% | 37 |
| Aug 21, 2025 | 37.90 | 38.10 | 37.80 | 37.85 | 37.85 | 0.53% | 498 |
| Aug 20, 2025 | 37.35 | 37.85 | 37.25 | 37.65 | 37.65 | 0.40% | 510 |
| Aug 19, 2025 | 38.70 | 38.70 | 37.50 | 37.50 | 37.50 | -3.23% | 1,197 |
| Aug 18, 2025 | 39.35 | 39.35 | 38.60 | 38.75 | 38.75 | -0.64% | 1,296 |
| Aug 15, 2025 | 39.10 | 39.50 | 38.90 | 39.00 | 39.00 | 0.39% | 1,206 |
| Aug 14, 2025 | 37.90 | 39.20 | 37.90 | 38.85 | 38.85 | 1.83% | 848 |
| Aug 13, 2025 | 37.85 | 38.40 | 37.85 | 38.15 | 38.15 | 0.66% | 1,500 |
| Aug 12, 2025 | 41.35 | 41.95 | 37.40 | 37.90 | 37.90 | -8.23% | 1,828 |
| Aug 11, 2025 | 41.00 | 41.60 | 41.00 | 41.30 | 41.30 | 0.49% | 610 |
| Aug 8, 2025 | 43.05 | 43.05 | 41.10 | 41.10 | 41.10 | -3.75% | 2,123 |
| Aug 7, 2025 | 40.70 | 42.80 | 37.80 | 42.70 | 42.70 | 7.29% | 1,304 |
| Aug 6, 2025 | 39.60 | 40.05 | 39.60 | 39.80 | 39.80 | -0.50% | 20 |
| Aug 5, 2025 | 40.60 | 40.80 | 40.00 | 40.00 | 40.00 | -1.48% | 1,349 |
| Aug 4, 2025 | 40.55 | 41.05 | 40.55 | 40.60 | 40.60 | -0.61% | 353 |
| Aug 1, 2025 | 41.55 | 41.55 | 40.40 | 40.85 | 40.85 | -2.16% | 1,727 |
| Jul 31, 2025 | 41.40 | 41.85 | 41.40 | 41.75 | 41.75 | 1.46% | 2,503 |
| Jul 30, 2025 | 41.40 | 41.55 | 41.15 | 41.15 | 41.15 | 0.37% | 50 |
| Jul 29, 2025 | 40.65 | 41.85 | 40.65 | 41.00 | 41.00 | -1.20% | 240 |
| Jul 28, 2025 | 41.05 | 41.75 | 40.55 | 41.50 | 41.50 | 2.85% | 244 |
| Jul 25, 2025 | 40.35 | 41.00 | 40.35 | 40.35 | 40.35 | 0.62% | 111 |
| Jul 24, 2025 | 39.90 | 40.50 | 39.90 | 40.10 | 40.10 | 0.63% | 765 |
| Jul 23, 2025 | 39.95 | 40.05 | 39.35 | 39.85 | 39.85 | -0.25% | 451 |