IONOS Group SE (FRA:IOS)
Germany · Delayed Price · Currency is EUR 26.44
-0.20 (-0.75%)
Last updated: Apr 24, 2026, 10:03 AM CET
FRA:IOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.28 | 27.50 | 26.76 | 26.90 | - | -3.10% | 22,556 |
| Apr 22, 2026 | 27.96 | 27.96 | 27.42 | 27.76 | 27.76 | 0.29% | 2,280 |
| Apr 21, 2026 | 28.14 | 28.14 | 27.68 | 27.68 | 27.68 | -1.21% | 1,004 |
| Apr 20, 2026 | 27.64 | 28.10 | 27.50 | 28.02 | 28.02 | 0.50% | 4,899 |
| Apr 17, 2026 | 26.90 | 28.62 | 26.84 | 27.88 | 27.88 | 3.95% | 3,549 |
| Apr 16, 2026 | 25.08 | 26.82 | 25.08 | 26.82 | 26.82 | 5.51% | 953 |
| Apr 15, 2026 | 24.02 | 25.42 | 23.60 | 25.42 | 25.42 | 5.22% | 2,350 |
| Apr 14, 2026 | 24.12 | 24.44 | 24.12 | 24.16 | 24.16 | 0.42% | 1,346 |
| Apr 13, 2026 | 23.74 | 24.06 | 23.50 | 24.06 | 24.06 | -0.33% | 771 |
| Apr 10, 2026 | 23.86 | 24.14 | 23.86 | 24.14 | 24.14 | 1.34% | 30 |
| Apr 9, 2026 | 24.56 | 24.56 | 23.82 | 23.82 | 23.82 | -4.80% | 348 |
| Apr 8, 2026 | 25.52 | 25.86 | 25.02 | 25.02 | 25.02 | -0.79% | 550 |
| Apr 7, 2026 | 25.42 | 25.78 | 25.22 | 25.22 | 25.22 | 1.69% | 308 |
| Apr 2, 2026 | 24.90 | 24.90 | 24.65 | 24.80 | 24.80 | -2.17% | 374 |
| Apr 1, 2026 | 25.25 | 25.55 | 25.15 | 25.35 | 25.35 | 1.81% | 1,746 |
| Mar 31, 2026 | 23.75 | 24.90 | 23.75 | 24.90 | 24.90 | 3.75% | 1,066 |
| Mar 30, 2026 | 23.35 | 24.05 | 23.35 | 24.00 | 24.00 | 1.69% | 583 |
| 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 |