IONOS Group SE (IOS) Historical Prices

Time Period

Events

DE:IOS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.66	35.96	35.48	35.54	35.54	-0.06%	89,873	0.64
Oct 29, 2026	35.22	35.66	35.04	35.56	35.56	-0.22%	100,798	0.71
Oct 28, 2026	35.50	35.66	34.82	35.64	35.64	+0.56%	111,175	0.77
Oct 27, 2026	36.04	36.16	35.44	35.44	35.44	-1.56%	53,401	0.37
Oct 26, 2026	35.62	36.78	35.60	36.00	36.00	+0.84%	198,574	1.37
Oct 23, 2026	36.00	36.04	34.96	35.70	35.70	-1.11%	124,243	0.85
Oct 22, 2026	36.26	36.56	35.80	36.10	36.10	-1.15%	161,071	1.08
Oct 21, 2026	35.54	36.52	35.28	36.52	36.52	+2.30%	133,328	0.90
Oct 20, 2026	34.50	35.70	34.28	35.70	35.70	+2.59%	216,478	1.48
Oct 19, 2026	34.04	34.98	33.96	34.80	34.80	+2.23%	91,591	0.62
Oct 16, 2026	34.60	35.08	34.04	34.04	34.04	-1.62%	90,323	0.61
Oct 15, 2026	33.36	34.94	33.36	34.60	34.60	+2.49%	148,505	1.01
Oct 14, 2026	34.12	34.64	33.76	33.76	33.76	-1.29%	68,451	0.46
Oct 13, 2026	33.38	34.26	33.22	34.20	34.20	+2.21%	108,690	0.73
Oct 12, 2026	33.00	34.06	33.00	33.46	33.46	+1.46%	51,606	0.34
Oct 09, 2026	32.98	33.22	32.54	32.98	32.98	+1.10%	84,871	0.56
Oct 08, 2026	32.60	33.08	32.54	32.62	32.62	+0.00%	66,662	0.43
Oct 07, 2026	32.42	33.06	32.40	32.62	32.62	+0.68%	82,379	0.53
Oct 06, 2026	32.62	33.48	32.40	32.40	32.40	-0.61%	127,313	0.82
Oct 05, 2026	32.46	32.88	32.40	32.60	32.60	+1.12%	116,366	0.74
Oct 02, 2026	32.16	32.48	31.88	32.24	32.24	+0.44%	94,219	0.59
Oct 01, 2026	31.46	33.00	30.80	32.10	32.10	+1.90%	121,147	0.76
Sep 30, 2026	32.66	33.12	30.82	31.50	31.50	-5.80%	454,642	2.98
Sep 29, 2026	34.16	34.36	33.44	33.44	33.44	-2.39%	99,268	0.64
Sep 28, 2026	34.80	35.00	34.18	34.26	34.26	-0.87%	99,705	0.64
Sep 25, 2026	35.42	35.42	34.10	34.56	34.56	-1.87%	142,387	0.91
Sep 24, 2026	34.42	35.22	32.94	35.22	35.22	+3.22%	237,560	1.53
Sep 23, 2026	35.20	35.68	34.12	34.12	34.12	-2.90%	101,499	0.64
Sep 22, 2026	35.00	35.50	34.92	35.14	35.14	+0.51%	158,038	0.99
Sep 21, 2026	34.24	35.00	34.12	34.96	34.96	+2.58%	56,189	0.34
Sep 18, 2026	34.12	34.42	33.50	34.08	34.08	-0.47%	359,832	2.23
Sep 17, 2026	34.44	34.90	34.16	34.24	34.24	+0.12%	101,444	0.62
Sep 16, 2026	34.26	34.46	33.80	34.20	34.20	-0.81%	52,625	0.31
Sep 15, 2026	34.88	34.90	34.22	34.48	34.48	-1.15%	95,685	0.55
Sep 14, 2026	34.96	35.62	34.66	34.88	34.88	+0.35%	143,031	0.82
Sep 11, 2026	34.16	34.92	32.62	34.76	34.76	+1.94%	180,587	1.04
Sep 10, 2026	33.72	34.36	32.68	34.10	34.10	+0.83%	105,213	0.60
Sep 09, 2026	34.22	34.30	33.48	33.82	33.82	-0.94%	97,961	0.55
Sep 08, 2026	34.82	35.16	33.88	34.14	34.14	-1.33%	70,034	0.39
Sep 07, 2026	34.32	34.82	34.20	34.60	34.60	-0.35%	72,687	0.40
Sep 04, 2026	34.52	35.32	34.32	34.72	34.72	+1.22%	142,440	0.76
Sep 03, 2026	33.66	34.54	33.60	34.30	34.30	+1.78%	92,820	0.49
Sep 02, 2026	34.14	34.26	33.52	33.70	33.70	-1.98%	100,487	0.52
Sep 01, 2026	35.32	35.32	34.16	34.38	34.38	-2.55%	132,945	0.68
Aug 31, 2026	35.02	35.64	34.90	35.28	35.28	-0.06%	209,456	1.07
Aug 28, 2026	34.80	35.46	34.76	35.30	35.30	+0.51%	135,510	0.68
Aug 27, 2026	34.24	35.26	34.16	35.12	35.12	+5.09%	339,103	1.67
Aug 26, 2026	33.50	33.64	33.04	33.42	33.42	-0.65%	116,522	0.56
Aug 25, 2026	33.40	33.68	33.14	33.64	33.64	+0.72%	112,531	0.53
Aug 24, 2026	34.00	34.00	33.00	33.40	33.40	-1.59%	74,908	0.35

IONOS Group SE historical prices

IONOS Group SE (IOS) Historical Prices

Become an Expert with TipRanks Premium