IONOS GROUP N (IOS.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 32.00 | 32.80 | 31.46 | 32.12 | +6.36% | 252,066 |
| 2026-08-06 | 31.68 | 32.04 | 29.68 | 30.20 | -5.63% | 392,444 |
| 2026-08-05 | 32.20 | 32.44 | 31.80 | 32.00 | -0.12% | 144,226 |
| 2026-08-04 | 31.56 | 32.30 | 31.26 | 32.04 | +1.71% | 150,924 |
| 2026-08-03 | 31.56 | 31.76 | 31.00 | 31.50 | +0.25% | 161,677 |
| 2026-07-31 | 32.16 | 32.18 | 30.88 | 31.42 | -2.48% | 254,446 |
| 2026-07-30 | 33.00 | 33.00 | 32.18 | 32.22 | -2.83% | 139,101 |
| 2026-07-29 | 33.90 | 34.00 | 33.08 | 33.16 | -2.13% | 173,791 |
| 2026-07-28 | 32.90 | 33.98 | 32.78 | 33.88 | +3.67% | 245,941 |
| 2026-07-27 | 31.00 | 33.30 | 30.98 | 32.68 | +5.62% | 277,474 |
| 2026-07-24 | 30.16 | 30.94 | 30.14 | 30.94 | +2.72% | 117,352 |
| 2026-07-23 | 30.40 | 30.56 | 29.80 | 30.12 | -1.38% | 101,308 |
| 2026-07-22 | 30.68 | 31.40 | 30.26 | 30.54 | +0.53% | 140,616 |
| 2026-07-21 | 30.50 | 30.50 | 29.94 | 30.38 | -0.72% | 106,043 |
| 2026-07-20 | 30.34 | 30.72 | 30.20 | 30.60 | +1.32% | 143,623 |
| 2026-07-17 | 30.52 | 31.16 | 29.94 | 30.20 | -1.24% | 158,891 |
| 2026-07-16 | 30.58 | 30.70 | 29.98 | 30.58 | +0.66% | 117,165 |
| 2026-07-15 | 30.02 | 30.52 | 29.50 | 30.38 | +0.46% | 107,054 |
| 2026-07-14 | 30.50 | 30.60 | 29.46 | 30.24 | -2.14% | 147,799 |
| 2026-07-13 | 29.32 | 31.04 | 29.02 | 30.90 | +7.97% | 260,804 |
| 2026-07-10 | 28.94 | 29.16 | 28.44 | 28.62 | -1.31% | 186,454 |
| 2026-07-09 | 29.22 | 29.60 | 28.60 | 29.00 | -0.75% | 140,022 |
| 2026-07-08 | 29.68 | 29.90 | 29.16 | 29.22 | -2.14% | 184,931 |
| 2026-07-07 | 29.52 | 30.08 | 29.30 | 29.86 | +1.43% | 222,529 |
| 2026-07-06 | 28.82 | 29.44 | 28.78 | 29.44 | +2.79% | 92,452 |
| 2026-07-03 | 28.50 | 28.86 | 28.22 | 28.64 | -0.28% | 96,825 |
| 2026-07-02 | 28.52 | 28.98 | 28.28 | 28.72 | +0.98% | 211,464 |
| 2026-07-01 | 27.42 | 28.58 | 27.10 | 28.44 | +4.41% | 161,440 |
| 2026-06-30 | 27.64 | 27.80 | 27.24 | 27.24 | -1.45% | 177,883 |
| 2026-06-29 | 26.92 | 27.94 | 26.70 | 27.64 | +4.07% | 201,973 |
| 2026-06-26 | 26.36 | 26.56 | 25.80 | 26.56 | +0.23% | 283,178 |
| 2026-06-25 | 26.86 | 27.34 | 26.24 | 26.50 | -1.85% | 275,883 |
| 2026-06-24 | 26.92 | 27.06 | 26.26 | 27.00 | +1.35% | 265,894 |
| 2026-06-23 | 26.30 | 27.20 | 26.30 | 26.64 | +0.38% | 242,529 |
| 2026-06-22 | 26.90 | 27.26 | 26.34 | 26.54 | -1.70% | 258,973 |
| 2026-06-19 | 26.76 | 27.68 | 26.72 | 27.00 | +0.22% | 475,583 |
| 2026-06-18 | 27.12 | 27.46 | 26.86 | 26.94 | -1.10% | 237,619 |
| 2026-06-17 | 27.10 | 27.44 | 26.50 | 27.24 | -0.73% | 177,965 |
| 2026-06-16 | 27.46 | 27.72 | 27.10 | 27.44 | -0.44% | 161,222 |
| 2026-06-15 | 27.50 | 27.62 | 26.60 | 27.56 | +3.45% | 239,928 |
| 2026-06-12 | 26.46 | 26.90 | 26.24 | 26.64 | +0.08% | 219,482 |
| 2026-06-11 | 26.80 | 27.46 | 26.50 | 26.62 | -1.77% | 218,826 |
| 2026-06-10 | 27.56 | 27.62 | 26.74 | 27.10 | -1.53% | 268,544 |
| 2026-06-09 | 29.56 | 29.56 | 27.52 | 27.52 | -7.53% | 430,419 |
| 2026-06-08 | 30.20 | 30.54 | 29.42 | 29.76 | -3.31% | 298,606 |
| 2026-06-05 | 29.98 | 31.24 | 29.94 | 30.78 | +2.06% | 320,036 |
| 2026-06-04 | 29.42 | 30.58 | 29.40 | 30.16 | +3.50% | 299,487 |
| 2026-06-03 | 29.94 | 29.96 | 29.14 | 29.14 | -3.12% | 187,359 |
| 2026-06-02 | 30.58 | 31.50 | 30.08 | 30.08 | -0.73% | 330,249 |
| 2026-06-01 | 28.40 | 30.68 | 28.40 | 30.30 | +7.68% | 568,505 |
| 2026-05-29 | 27.08 | 28.18 | 26.90 | 28.14 | +4.61% | 480,648 |
| 2026-05-28 | 26.96 | 27.08 | 26.34 | 26.90 | +0.22% | 194,363 |
| 2026-05-27 | 27.80 | 27.80 | 26.70 | 26.84 | -2.47% | 229,637 |
| 2026-05-26 | 27.80 | 27.86 | 27.40 | 27.52 | -1.43% | 167,036 |
| 2026-05-25 | 28.34 | 28.34 | 27.42 | 27.92 | -1.27% | 95,696 |
| 2026-05-22 | 28.70 | 28.92 | 28.00 | 28.28 | +0.35% | 134,015 |
| 2026-05-21 | 28.94 | 28.96 | 27.80 | 28.18 | -1.95% | 145,535 |
| 2026-05-20 | 29.20 | 29.20 | 27.94 | 28.74 | -1.98% | 266,641 |
| 2026-05-19 | 29.56 | 30.02 | 29.06 | 29.32 | +0.55% | 218,387 |
| 2026-05-18 | 28.44 | 29.24 | 27.78 | 29.16 | +3.33% | 198,911 |
| 2026-05-15 | 28.12 | 28.22 | 27.32 | 28.22 | -0.49% | 290,835 |
| 2026-05-14 | 28.20 | 28.72 | 27.56 | 28.36 | +0.71% | 378,844 |
| 2026-05-13 | 31.00 | 31.56 | 28.16 | 28.16 | -8.45% | 546,831 |
| 2026-05-12 | 28.10 | 30.76 | 27.78 | 30.76 | +9.62% | 1,033,536 |
| 2026-05-11 | 27.78 | 28.08 | 27.34 | 28.06 | +1.45% | 187,735 |
| 2026-05-08 | 28.36 | 28.38 | 27.50 | 27.66 | -2.47% | 186,629 |
| 2026-05-07 | 28.08 | 28.42 | 27.80 | 28.36 | +1.36% | 213,218 |
| 2026-05-06 | 28.04 | 28.82 | 27.58 | 27.98 | +0.87% | 300,960 |
| 2026-05-05 | 27.60 | 28.28 | 27.20 | 27.74 | +0.73% | 443,251 |
| 2026-05-04 | 26.40 | 27.96 | 26.22 | 27.54 | +5.52% | 504,829 |
| 2026-04-30 | 26.44 | 26.94 | 25.74 | 26.10 | -1.73% | 331,132 |
| 2026-04-29 | 26.20 | 26.84 | 26.16 | 26.56 | +1.22% | 391,852 |
| 2026-04-28 | 26.00 | 26.44 | 25.74 | 26.24 | +0.85% | 230,613 |
| 2026-04-27 | 26.50 | 26.62 | 26.02 | 26.02 | -1.06% | 220,155 |
| 2026-04-24 | 26.76 | 26.90 | 26.30 | 26.30 | -1.28% | 213,091 |
| 2026-04-23 | 27.28 | 27.50 | 26.38 | 26.64 | -3.62% | 408,444 |
| 2026-04-22 | 27.70 | 28.04 | 27.28 | 27.64 | -1.00% | 198,235 |
| 2026-04-21 | 28.14 | 28.24 | 27.60 | 27.92 | -0.64% | 255,586 |
| 2026-04-20 | 27.60 | 28.18 | 27.38 | 28.10 | +0.21% | 334,079 |
| 2026-04-17 | 26.78 | 28.70 | 26.78 | 28.04 | +5.02% | 610,519 |
| 2026-04-16 | 25.86 | 26.80 | 25.02 | 26.70 | +6.97% | 484,502 |
| 2026-04-15 | 23.76 | 24.96 | 23.54 | 24.96 | +3.40% | 594,008 |
| 2026-04-14 | 24.20 | 24.52 | 24.14 | 24.14 | +0.33% | 240,747 |
| 2026-04-13 | 23.50 | 24.16 | 23.32 | 24.06 | +1.60% | 161,844 |
| 2026-04-10 | 23.60 | 24.46 | 23.54 | 23.68 | -0.08% | 264,387 |
| 2026-04-09 | 24.30 | 24.52 | 23.66 | 23.70 | -3.66% | 276,571 |
| 2026-04-08 | 25.70 | 25.88 | 24.60 | 24.60 | -0.81% | 299,244 |
| 2026-04-07 | 25.40 | 25.86 | 24.68 | 24.80 | -1.78% | 292,112 |
| 2026-04-02 | 24.75 | 25.25 | 24.60 | 25.25 | +0.20% | 205,970 |
| 2026-04-01 | 25.40 | 25.55 | 24.85 | 25.20 | +1.41% | 255,904 |
| 2026-03-31 | 23.70 | 24.90 | 23.70 | 24.85 | +4.19% | 247,841 |
| 2026-03-30 | 23.30 | 23.95 | 23.25 | 23.85 | +0.85% | 195,100 |
| 2026-03-27 | 24.35 | 24.35 | 23.65 | 23.65 | -1.87% | 237,798 |
| 2026-03-26 | 24.55 | 24.65 | 23.65 | 24.10 | -3.02% | 298,506 |
| 2026-03-25 | 25.45 | 26.00 | 24.65 | 24.85 | -2.36% | 446,379 |
| 2026-03-24 | 25.10 | 25.45 | 24.55 | 25.45 | +2.41% | 526,696 |
| 2026-03-23 | 23.95 | 25.25 | 23.70 | 24.85 | +1.84% | 394,054 |
| 2026-03-20 | 24.05 | 24.45 | 23.40 | 24.40 | +3.17% | 452,190 |
| 2026-03-19 | 21.85 | 24.50 | 21.70 | 23.65 | +11.03% | 607,904 |
| 2026-03-18 | 22.15 | 22.15 | 21.30 | 21.30 | -2.52% | 325,729 |
| 2026-03-17 | 22.10 | 22.10 | 21.50 | 21.85 | -0.91% | 164,296 |
| 2026-03-16 | 22.75 | 22.75 | 21.80 | 22.05 | -2.65% | 149,263 |
| 2026-03-13 | 22.55 | 22.90 | 22.35 | 22.65 | -0.22% | 214,577 |
| 2026-03-12 | 22.55 | 23.40 | 22.30 | 22.70 | +0.00% | 181,569 |
| 2026-03-11 | 23.10 | 23.10 | 22.45 | 22.70 | -2.78% | 224,598 |
| 2026-03-10 | 23.20 | 23.55 | 22.70 | 23.35 | +1.97% | 290,629 |
| 2026-03-09 | 23.25 | 23.30 | 22.60 | 22.90 | -2.97% | 211,727 |
| 2026-03-06 | 22.75 | 23.70 | 22.70 | 23.60 | +4.89% | 366,415 |
| 2026-03-05 | 22.05 | 22.65 | 21.80 | 22.50 | +1.58% | 250,507 |
| 2026-03-04 | 22.25 | 22.35 | 21.60 | 22.15 | +1.37% | 205,616 |
| 2026-03-03 | 22.30 | 22.30 | 21.65 | 21.85 | -3.10% | 226,935 |
| 2026-03-02 | 22.30 | 23.05 | 22.30 | 22.55 | -2.59% | 178,251 |
| 2026-02-27 | 22.70 | 23.35 | 22.45 | 23.15 | +1.76% | 471,241 |
| 2026-02-26 | 21.75 | 22.75 | 21.45 | 22.75 | +5.81% | 443,170 |
| 2026-02-25 | 23.00 | 23.30 | 20.90 | 21.50 | -6.72% | 653,333 |
| 2026-02-24 | 22.85 | 23.30 | 22.55 | 23.05 | +1.10% | 266,387 |
| 2026-02-23 | 23.60 | 23.75 | 22.75 | 22.80 | -3.39% | 373,125 |
| 2026-02-20 | 23.50 | 23.85 | 23.25 | 23.60 | -0.21% | 224,376 |
| 2026-02-19 | 23.80 | 24.00 | 23.60 | 23.65 | -0.63% | 230,876 |
| 2026-02-18 | 23.70 | 24.10 | 23.50 | 23.80 | +0.85% | 459,136 |
| 2026-02-17 | 22.80 | 23.60 | 22.75 | 23.60 | +3.28% | 306,876 |
| 2026-02-16 | 23.20 | 23.35 | 22.75 | 22.85 | +0.00% | 243,768 |
| 2026-02-13 | 22.35 | 23.25 | 22.35 | 22.85 | +1.56% | 358,509 |
| 2026-02-12 | 23.00 | 23.60 | 22.50 | 22.50 | -2.81% | 469,262 |
| 2026-02-11 | 23.45 | 23.70 | 23.00 | 23.15 | -3.14% | 511,528 |
| 2026-02-10 | 25.25 | 25.40 | 23.30 | 23.90 | -8.25% | 1,383,252 |
| 2026-02-09 | 25.85 | 26.70 | 25.85 | 26.05 | +1.96% | 223,878 |
| 2026-02-06 | 25.50 | 25.80 | 25.30 | 25.55 | -0.97% | 405,554 |
| 2026-02-05 | 26.00 | 26.05 | 25.55 | 25.80 | +0.19% | 228,872 |
| 2026-02-04 | 26.45 | 26.80 | 25.45 | 25.75 | -2.83% | 490,453 |
| 2026-02-03 | 27.70 | 27.75 | 26.45 | 26.50 | -3.64% | 487,090 |
| 2026-02-02 | 27.05 | 27.70 | 27.05 | 27.50 | +0.92% | 223,426 |
| 2026-01-30 | 27.25 | 27.65 | 27.20 | 27.25 | +0.18% | 250,959 |
| 2026-01-29 | 29.65 | 29.70 | 26.70 | 27.20 | -8.11% | 555,085 |
| 2026-01-28 | 28.10 | 29.75 | 27.95 | 29.60 | +5.71% | 331,973 |
| 2026-01-27 | 28.50 | 28.70 | 28.00 | 28.00 | -0.88% | 277,350 |
| 2026-01-26 | 28.10 | 28.35 | 27.60 | 28.25 | +1.25% | 172,909 |
| 2026-01-23 | 28.30 | 28.50 | 27.80 | 27.90 | -1.06% | 329,438 |
| 2026-01-22 | 29.00 | 29.30 | 28.15 | 28.20 | +4.25% | 390,038 |
| 2026-01-21 | 27.40 | 27.50 | 26.75 | 27.05 | -0.73% | 289,659 |
| 2026-01-20 | 27.60 | 27.75 | 26.80 | 27.25 | -0.37% | 427,918 |
| 2026-01-19 | 27.10 | 27.60 | 27.05 | 27.35 | +0.18% | 303,930 |
| 2026-01-16 | 27.20 | 27.85 | 27.00 | 27.30 | +0.00% | 294,599 |
| 2026-01-15 | 27.30 | 27.65 | 26.80 | 27.30 | +0.55% | 266,673 |
| 2026-01-14 | 28.65 | 28.65 | 27.15 | 27.15 | -5.40% | 408,431 |
| 2026-01-13 | 28.30 | 28.85 | 28.15 | 28.70 | +2.14% | 299,192 |
| 2026-01-12 | 28.05 | 28.15 | 27.25 | 28.10 | +1.08% | 245,320 |
| 2026-01-09 | 27.90 | 28.05 | 27.65 | 27.80 | +0.36% | 172,624 |
| 2026-01-08 | 28.25 | 28.70 | 27.70 | 27.70 | -1.42% | 209,804 |
| 2026-01-07 | 27.60 | 28.20 | 27.50 | 28.10 | +2.37% | 199,969 |
| 2026-01-06 | 27.50 | 27.85 | 27.20 | 27.45 | +0.37% | 187,052 |
| 2026-01-05 | 26.80 | 27.55 | 26.60 | 27.35 | +2.43% | 228,158 |
| 2026-01-02 | 26.90 | 27.35 | 26.55 | 26.70 | -0.19% | 310,330 |
| 2025-12-30 | 27.15 | 27.15 | 26.75 | 26.75 | -1.11% | 88,106 |
| 2025-12-29 | 26.70 | 27.05 | 26.55 | 27.05 | +1.31% | 147,819 |
| 2025-12-23 | 26.60 | 26.80 | 26.55 | 26.70 | +0.38% | 131,997 |
| 2025-12-22 | 26.50 | 26.75 | 26.40 | 26.60 | +0.38% | 195,197 |
| 2025-12-19 | 26.50 | 26.70 | 26.20 | 26.50 | +0.19% | 291,480 |
| 2025-12-18 | 25.80 | 26.50 | 25.80 | 26.45 | +2.72% | 394,532 |
| 2025-12-17 | 26.00 | 26.20 | 25.15 | 25.75 | -0.96% | 758,326 |
| 2025-12-16 | 25.60 | 26.20 | 25.40 | 26.00 | +0.78% | 235,158 |
| 2025-12-15 | 26.25 | 26.30 | 25.80 | 25.80 | -1.15% | 178,942 |
| 2025-12-12 | 25.85 | 26.35 | 25.75 | 26.10 | +1.75% | 287,227 |
| 2025-12-11 | 26.05 | 26.25 | 25.60 | 25.65 | -1.54% | 229,940 |
| 2025-12-10 | 25.95 | 26.05 | 25.25 | 26.05 | +0.77% | 285,714 |
| 2025-12-09 | 25.80 | 26.10 | 25.65 | 25.85 | +0.39% | 372,255 |
| 2025-12-08 | 26.20 | 26.25 | 25.65 | 25.75 | -1.15% | 196,784 |
| 2025-12-05 | 26.65 | 26.75 | 26.00 | 26.05 | -1.88% | 205,352 |
| 2025-12-04 | 26.65 | 27.05 | 26.10 | 26.55 | +0.76% | 342,103 |
| 2025-12-03 | 26.35 | 26.50 | 26.00 | 26.35 | +0.00% | 228,372 |
| 2025-12-02 | 27.25 | 27.50 | 26.35 | 26.35 | -3.30% | 425,143 |
| 2025-12-01 | 27.70 | 27.80 | 26.90 | 27.25 | -2.15% | 336,064 |
| 2025-11-28 | 27.80 | 28.00 | 27.70 | 27.85 | +0.18% | 95,695 |
| 2025-11-27 | 27.50 | 28.00 | 27.50 | 27.80 | +1.28% | 97,669 |
| 2025-11-26 | 27.60 | 28.00 | 27.40 | 27.45 | +0.18% | 257,312 |
| 2025-11-25 | 27.90 | 27.90 | 27.00 | 27.40 | -1.97% | 226,069 |
| 2025-11-24 | 27.30 | 28.10 | 27.20 | 27.95 | +4.49% | 418,982 |
| 2025-11-21 | 26.40 | 26.95 | 26.30 | 26.75 | -0.56% | 347,037 |
| 2025-11-20 | 26.70 | 27.20 | 26.60 | 26.90 | +1.13% | 294,324 |
| 2025-11-19 | 26.30 | 26.75 | 26.20 | 26.60 | +2.31% | 398,904 |
| 2025-11-18 | 25.90 | 26.60 | 25.85 | 26.00 | -0.76% | 304,828 |
| 2025-11-17 | 26.60 | 27.15 | 25.95 | 26.20 | -1.32% | 279,464 |
| 2025-11-14 | 26.55 | 26.80 | 26.20 | 26.55 | -0.56% | 379,355 |
| 2025-11-13 | 25.90 | 26.90 | 25.50 | 26.70 | +3.29% | 485,417 |
| 2025-11-12 | 26.95 | 27.05 | 25.25 | 25.85 | -4.08% | 780,790 |
| 2025-11-11 | 31.00 | 31.00 | 26.15 | 26.95 | -8.02% | 940,765 |
| 2025-11-10 | 29.70 | 29.70 | 29.00 | 29.30 | +1.91% | 270,999 |
| 2025-11-07 | 28.85 | 29.10 | 28.50 | 28.75 | -0.35% | 172,665 |
| 2025-11-06 | 29.50 | 29.50 | 28.70 | 28.85 | -2.04% | 197,832 |
| 2025-11-05 | 29.50 | 29.75 | 29.05 | 29.45 | -1.01% | 187,680 |
| 2025-11-04 | 30.00 | 30.05 | 29.45 | 29.75 | -1.98% | 248,688 |
| 2025-11-03 | 30.85 | 31.20 | 30.35 | 30.35 | -1.30% | 115,109 |
| 2025-10-31 | 31.60 | 31.60 | 30.60 | 30.75 | -2.54% | 194,005 |
| 2025-10-30 | 31.75 | 32.15 | 31.45 | 31.55 | -0.32% | 95,517 |
| 2025-10-29 | 32.20 | 32.55 | 31.60 | 31.65 | -1.56% | 98,630 |
| 2025-10-28 | 32.50 | 32.50 | 31.25 | 32.15 | -1.38% | 286,941 |
| 2025-10-27 | 32.80 | 33.10 | 32.30 | 32.60 | -0.46% | 191,780 |
| 2025-10-24 | 32.95 | 32.95 | 32.40 | 32.75 | +0.00% | 141,437 |
| 2025-10-23 | 32.45 | 33.10 | 32.20 | 32.75 | +0.46% | 216,329 |
| 2025-10-22 | 32.50 | 32.95 | 32.35 | 32.60 | +0.46% | 170,424 |
| 2025-10-21 | 34.15 | 34.40 | 32.10 | 32.45 | -5.12% | 363,359 |
| 2025-10-20 | 32.65 | 34.20 | 32.50 | 34.20 | +5.88% | 236,147 |
| 2025-10-17 | 33.20 | 33.25 | 32.30 | 32.30 | -4.15% | 226,842 |
| 2025-10-16 | 33.30 | 33.70 | 33.15 | 33.70 | +0.75% | 111,142 |
| 2025-10-15 | 33.70 | 33.75 | 32.95 | 33.45 | -0.45% | 162,331 |
| 2025-10-14 | 32.80 | 33.60 | 32.55 | 33.60 | +1.66% | 207,809 |
| 2025-10-13 | 32.75 | 33.15 | 32.45 | 33.05 | +1.38% | 116,378 |
| 2025-10-10 | 33.75 | 33.75 | 32.60 | 32.60 | -3.26% | 129,470 |
| 2025-10-09 | 32.85 | 33.80 | 32.50 | 33.70 | +2.28% | 307,046 |
| 2025-10-08 | 34.05 | 34.20 | 32.80 | 32.95 | -3.09% | 270,460 |
| 2025-10-07 | 33.95 | 34.45 | 33.80 | 34.00 | +0.29% | 238,949 |
| 2025-10-06 | 33.85 | 34.95 | 33.60 | 33.90 | -0.88% | 329,238 |
| 2025-10-03 | 35.15 | 35.40 | 33.80 | 34.20 | -3.39% | 540,459 |
| 2025-10-02 | 37.40 | 37.75 | 35.40 | 35.40 | -4.97% | 398,728 |
| 2025-10-01 | 39.50 | 39.70 | 37.05 | 37.25 | -6.29% | 275,215 |
| 2025-09-30 | 38.95 | 40.10 | 38.95 | 39.75 | +2.32% | 121,808 |
| 2025-09-29 | 39.05 | 39.30 | 38.50 | 38.85 | +0.13% | 124,335 |
| 2025-09-26 | 40.25 | 40.25 | 38.50 | 38.80 | -3.60% | 186,105 |
| 2025-09-25 | 40.80 | 40.80 | 39.65 | 40.25 | -1.59% | 72,560 |
| 2025-09-24 | 40.55 | 41.35 | 40.40 | 40.90 | +0.62% | 81,086 |
| 2025-09-23 | 42.00 | 42.00 | 40.50 | 40.65 | -3.10% | 113,609 |
| 2025-09-22 | 41.95 | 42.00 | 41.20 | 41.95 | +0.24% | 98,768 |
| 2025-09-19 | 41.20 | 42.45 | 40.85 | 41.85 | +2.20% | 280,045 |
| 2025-09-18 | 40.15 | 40.95 | 40.15 | 40.95 | +2.63% | 179,968 |
| 2025-09-17 | 40.10 | 41.00 | 39.90 | 39.90 | +0.25% | 136,350 |
| 2025-09-16 | 40.15 | 40.60 | 39.80 | 39.80 | -0.87% | 127,704 |
| 2025-09-15 | 39.20 | 40.35 | 39.20 | 40.15 | +3.35% | 100,893 |
| 2025-09-12 | 38.05 | 38.95 | 37.80 | 38.85 | +2.51% | 137,546 |
| 2025-09-11 | 38.10 | 38.60 | 37.75 | 37.90 | +0.00% | 99,835 |
| 2025-09-10 | 39.00 | 39.40 | 37.85 | 37.90 | -1.43% | 116,344 |
| 2025-09-09 | 37.35 | 38.60 | 37.25 | 38.45 | +3.22% | 110,432 |
| 2025-09-08 | 36.50 | 37.45 | 36.45 | 37.25 | +2.05% | 119,377 |
| 2025-09-05 | 36.70 | 36.90 | 36.35 | 36.50 | -0.14% | 129,973 |
| 2025-09-04 | 36.80 | 36.90 | 36.25 | 36.55 | -0.27% | 44,306 |
| 2025-09-03 | 36.60 | 37.05 | 35.95 | 36.65 | +1.24% | 205,749 |
| 2025-09-02 | 38.10 | 38.10 | 36.20 | 36.20 | -5.24% | 243,537 |
| 2025-09-01 | 38.20 | 38.50 | 38.00 | 38.20 | +0.13% | 65,771 |
| 2025-08-29 | 38.60 | 39.00 | 38.00 | 38.15 | -0.91% | 63,315 |
| 2025-08-28 | 38.85 | 39.00 | 37.95 | 38.50 | -0.26% | 95,857 |
| 2025-08-27 | 38.70 | 38.95 | 38.10 | 38.60 | -0.26% | 159,089 |
| 2025-08-26 | 38.15 | 38.95 | 38.10 | 38.70 | +1.04% | 178,477 |
| 2025-08-25 | 38.25 | 38.35 | 37.60 | 38.30 | -0.26% | 62,297 |
| 2025-08-22 | 37.80 | 38.45 | 37.60 | 38.40 | +1.32% | 70,806 |
| 2025-08-21 | 38.20 | 38.20 | 37.90 | 37.90 | +0.26% | 67,830 |
| 2025-08-20 | 37.50 | 38.00 | 37.45 | 37.80 | +0.13% | 178,473 |
| 2025-08-19 | 38.75 | 38.75 | 37.45 | 37.75 | -2.45% | 117,306 |
| 2025-08-18 | 39.35 | 39.35 | 38.55 | 38.70 | -1.28% | 80,983 |
| 2025-08-15 | 39.00 | 39.65 | 38.85 | 39.20 | +1.03% | 133,003 |
| 2025-08-14 | 38.35 | 39.25 | 38.30 | 38.80 | +1.44% | 105,815 |
| 2025-08-13 | 37.85 | 38.70 | 37.65 | 38.25 | +2.41% | 219,501 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.73%). Worst month: Oct (-5.93%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is IONOS GROUP N's (IOS.DE) latest close?
32.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is IOS.DE's 52-week high and low?
43.25 high and 20.90 low over the trailing 52 weeks, as of 2026-08-07.
What is IONOS GROUP N's strongest and weakest month historically?
Historically, IOS.DE's strongest calendar month has been Jan (average +9.73%) and its weakest Oct (average -5.93%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 888 daily bars in the Closelook data lake.