IONOS Group SE - IOS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.65	26.55	26.55	27.05	26.1	342,103
December 03, 2025	26.35	26.35	26.35	26.5	26	228,802
December 02, 2025	27.25	26.35	26.35	27.5	26.35	425,143
December 01, 2025	27.7	27.25	27.25	27.8	26.9	336,064
November 28, 2025	27.8	27.85	27.85	28	27.7	95,695
November 27, 2025	27.5	27.8	27.8	28	27.5	97,669
November 26, 2025	27.6	27.45	27.45	28	27.4	257,312
November 25, 2025	27.9	27.4	27.4	27.9	27	226,069
November 24, 2025	27.3	27.95	27.95	28.1	27.2	418,982
November 21, 2025	26.4	26.75	26.75	26.95	26.3	347,037
November 20, 2025	26.7	26.9	26.9	27.2	26.6	294,324
November 19, 2025	26.3	26.6	26.6	26.75	26.2	398,904
November 18, 2025	25.9	26	26	26.6	25.85	304,828
November 17, 2025	26.6	26.2	26.2	27.15	25.95	279,464
November 14, 2025	26.55	26.55	26.55	26.8	26.2	379,355
November 13, 2025	25.85	25.85	25.85	25.85	25.85	485,417
November 12, 2025	26.95	25.85	25.85	27.05	25.25	780,790
November 11, 2025	29.3	29.3	29.3	29.3	29.3	940,765
November 10, 2025	29.7	29.3	29.3	29.7	29	270,999
November 07, 2025	28.85	28.75	28.75	29.1	28.5	172,665
November 06, 2025	29.5	28.85	28.85	29.5	28.7	197,832
November 05, 2025	29.5	29.45	29.45	29.75	29.05	187,680
November 04, 2025	30	29.75	29.75	30.05	29.45	248,688
November 03, 2025	30.85	30.35	30.35	31.2	30.35	115,109
October 31, 2025	31.6	30.75	30.75	31.6	30.6	194,005
October 30, 2025	31.75	31.55	31.55	32.15	31.45	95,517
October 29, 2025	32.2	31.65	31.65	32.55	31.6	98,630
October 28, 2025	32.5	32.15	32.15	32.5	31.25	286,941
October 27, 2025	32.8	32.6	32.6	33.1	32.3	191,780
October 24, 2025	32.95	32.75	32.75	32.95	32.4	141,437
October 23, 2025	32.45	32.75	32.75	33.1	32.2	216,329
October 22, 2025	32.5	32.6	32.6	32.95	32.35	170,424
October 21, 2025	34.15	32.45	32.45	34.4	32.1	363,359
October 20, 2025	32.65	34.2	34.2	34.2	32.5	234,249
October 17, 2025	33.2	32.3	32.3	33.25	32.3	226,842
October 16, 2025	33.3	33.7	33.7	33.7	33.15	111,142
October 15, 2025	33.7	33.45	33.45	33.75	32.95	162,331
October 14, 2025	32.8	33.6	33.6	33.6	32.55	207,809
October 13, 2025	32.75	33.05	33.05	33.15	32.45	116,378
October 10, 2025	33.75	32.6	32.6	33.75	32.6	129,470
October 09, 2025	32.85	33.7	33.7	33.8	32.5	307,046
October 08, 2025	34.05	32.95	32.95	34.2	32.8	270,460
October 07, 2025	33.95	34	34	34.45	33.8	238,949
October 06, 2025	33.85	33.9	33.9	34.95	33.6	329,238
October 03, 2025	35.15	34.2	34.2	35.4	33.8	540,459
October 02, 2025	37.4	35.4	35.4	37.75	35.4	398,728
October 01, 2025	39.5	37.25	37.25	39.7	37.05	275,215
September 30, 2025	38.95	39.75	39.75	40.1	38.95	121,808
September 29, 2025	39.05	38.85	38.85	39.3	38.5	124,335
September 26, 2025	40.25	38.8	38.8	40.25	38.5	186,105
September 25, 2025	40.8	40.25	40.25	40.8	39.65	72,560
September 24, 2025	40.55	40.9	40.9	41.35	40.4	81,086
September 23, 2025	42	40.65	40.65	42	40.5	113,609
September 22, 2025	41.95	41.95	41.95	42	41.2	98,768
September 19, 2025	41.2	41.85	41.85	42.45	40.85	280,045
September 18, 2025	40.15	40.95	40.95	40.95	40.15	179,968
September 17, 2025	40.1	39.9	39.9	41	39.9	136,350
September 16, 2025	40.15	39.8	39.8	40.6	39.8	127,704
September 15, 2025	39.2	40.15	40.15	40.35	39.2	100,893
September 12, 2025	38.05	38.85	38.85	38.95	37.8	137,546

IONOS Group SE (IOS.DE) XETRA