IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 23.75
0.00 (0.00%)
At close: Feb 20, 2026
IONOS Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 27.50 | 27.65 | 27.00 | 27.10 | 27.10 | -1.45% | 4,355 |
| Jan 15, 2026 | 27.20 | 27.50 | 26.90 | 27.50 | 27.50 | 0.73% | 1,423 |
| Jan 14, 2026 | 28.75 | 28.75 | 27.25 | 27.30 | 27.30 | -4.55% | 1,516 |
| Jan 13, 2026 | 28.10 | 28.65 | 28.10 | 28.60 | 28.60 | 2.14% | 1,681 |
| Jan 12, 2026 | 28.05 | 28.10 | 27.50 | 28.00 | 28.00 | 0.36% | 2,682 |
| 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 |