Skip to main content
logo
IONOS Group SE (FRA:IOS)
Germany flag Germany · Delayed Price · Currency is EUR
29.14
-0.94 (-3.12%)
Last updated: Jun 3, 2026, 5:35 PM CET

FRA:IOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202630.1430.2829.3630.0030.00-0.60%356
Jun 2, 202630.0431.4030.0430.1830.180.53%1,640
Jun 1, 202628.1230.6428.1230.0230.027.21%3,825
May 29, 202627.0028.0827.0028.0028.003.40%3,251
May 28, 202626.8427.0826.3627.0827.080.59%444
May 27, 202627.4427.5226.9026.9226.92-1.82%820
May 26, 202627.8827.8827.4227.4227.42-0.29%2,575
May 25, 202628.5228.5227.5027.5027.50-3.03%536
May 22, 202628.3628.4628.0028.3628.360.85%254
May 21, 202628.6628.8228.1228.1228.12-0.14%1,097
May 20, 202629.2429.2428.0028.1628.16-4.74%1,414
May 19, 202629.1629.9229.1629.5629.561.86%1,154
May 18, 202628.4229.0227.9629.0229.022.76%682
May 15, 202628.1628.2427.4628.2428.240.86%1,267
May 14, 202628.6828.6827.6828.0028.00-1.62%889
May 13, 202630.4631.3828.1628.4628.46-6.50%896
May 12, 202627.9030.5027.9030.4430.447.56%12,674
May 11, 202627.6028.3027.5428.3028.302.02%965
May 8, 202628.1228.1227.7427.7427.74-1.77%615
May 7, 202627.9828.2427.8428.2428.240.64%350
May 6, 202627.8628.7427.8628.0628.060.86%661
May 5, 202627.3827.8627.3827.8227.821.24%862
May 4, 202626.2227.6026.2227.4827.484.97%1,890
Apr 30, 202626.4226.5025.8426.1826.18-0.98%738
Apr 29, 202626.1626.5826.1626.4426.441.77%494
Apr 28, 202625.9825.9825.9825.9825.98-0.54%-
Apr 27, 202626.4826.4826.0626.1226.12-1.36%600
Apr 24, 202626.6426.6426.4226.4826.48-1.05%509
Apr 23, 202627.3027.3026.5026.7626.76-3.60%1,828
Apr 22, 202627.9627.9627.4227.7627.760.29%2,280
Apr 21, 202628.1428.1427.6827.6827.68-1.21%1,004
Apr 20, 202627.6428.1027.5028.0228.020.50%4,899
Apr 17, 202626.9028.6226.8427.8827.883.95%3,549
Apr 16, 202625.0826.8225.0826.8226.825.51%953
Apr 15, 202624.0225.4223.6025.4225.425.22%2,350
Apr 14, 202624.1224.4424.1224.1624.160.42%1,346
Apr 13, 202623.7424.0623.5024.0624.06-0.33%771
Apr 10, 202623.8624.1423.8624.1424.141.34%30
Apr 9, 202624.5624.5623.8223.8223.82-4.80%348
Apr 8, 202625.5225.8625.0225.0225.02-0.79%550
Apr 7, 202625.4225.7825.2225.2225.221.69%308
Apr 2, 202624.9024.9024.6524.8024.80-2.17%374
Apr 1, 202625.2525.5525.1525.3525.351.81%1,746
Mar 31, 202623.7524.9023.7524.9024.903.75%1,066
Mar 30, 202623.3524.0523.3524.0024.001.69%583
Mar 27, 202624.2024.4023.6023.6023.60-2.68%1,301
Mar 26, 202624.8024.8023.7524.2524.25-4.72%1,200
Mar 25, 202625.4025.9525.4025.4525.450.39%150
Mar 24, 202625.1025.3524.7025.3525.351.60%505
Mar 23, 202624.4025.1023.7024.9524.952.46%1,966