IONOS GROUP N (IOS.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.7% vs the 50-day and +22.4% vs the 200-day average, 3.4% below the 52-week high and +70% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: IONOS GROUP N trades 3.7% above its 50-day and 22.4% above its 200-day moving average. (as of 2026-10-30)

IONOS provides web hosting, domain registration and productivity software such as email and e-commerce tools, alongside public and private cloud services spanning infrastructure, platform and software layers, sold under several brands including IONOS, STRATO, arsys and fasthosts. Its customers are companies across Germany and several other European countries as well as the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IOS.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	35.66	35.96	35.48	35.54	-0.06%	89,873
2026-10-29	35.22	35.66	35.04	35.56	-0.22%	100,798
2026-10-28	35.50	35.66	34.82	35.64	+0.56%	111,175
2026-10-27	36.04	36.16	35.44	35.44	-1.56%	53,401
2026-10-26	35.62	36.78	35.60	36.00	+0.84%	198,574
2026-10-23	36.00	36.04	34.96	35.70	-1.11%	124,243
2026-10-22	36.26	36.56	35.80	36.10	-1.15%	161,071
2026-10-21	35.54	36.52	35.28	36.52	+2.30%	133,328
2026-10-20	34.50	35.70	34.28	35.70	+2.59%	216,478
2026-10-19	34.04	34.98	33.96	34.80	+2.23%	91,591
2026-10-16	34.60	35.08	34.04	34.04	-1.62%	90,323
2026-10-15	33.36	34.94	33.36	34.60	+2.49%	148,505
2026-10-14	34.12	34.64	33.76	33.76	-1.29%	68,451
2026-10-13	33.38	34.26	33.22	34.20	+2.21%	108,690
2026-10-12	33.00	34.06	33.00	33.46	+1.46%	51,606
2026-10-09	32.98	33.22	32.54	32.98	+1.10%	84,871
2026-10-08	32.60	33.08	32.54	32.62	+0.00%	66,662
2026-10-07	32.42	33.06	32.40	32.62	+0.68%	82,379
2026-10-06	32.62	33.48	32.40	32.40	-0.61%	127,313
2026-10-05	32.46	32.88	32.40	32.60	+1.12%	116,366
2026-10-02	32.16	32.48	31.88	32.24	+0.44%	94,219
2026-10-01	31.46	33.00	30.80	32.10	+1.90%	121,147
2026-09-30	32.66	33.12	30.82	31.50	-5.80%	454,642
2026-09-29	34.16	34.36	33.44	33.44	-2.39%	99,268
2026-09-28	34.80	35.00	34.18	34.26	-0.87%	99,705
2026-09-25	35.42	35.42	34.10	34.56	-1.87%	142,387
2026-09-24	34.42	35.22	32.94	35.22	+3.22%	237,560
2026-09-23	35.20	35.68	34.12	34.12	-2.90%	101,499
2026-09-22	35.00	35.50	34.92	35.14	+0.51%	158,038
2026-09-21	34.24	35.00	34.12	34.96	+2.58%	56,189
2026-09-18	34.12	34.42	33.50	34.08	-0.47%	359,832
2026-09-17	34.44	34.90	34.16	34.24	+0.12%	101,444
2026-09-16	34.26	34.46	33.80	34.20	-0.81%	52,625
2026-09-15	34.88	34.90	34.22	34.48	-1.15%	95,685
2026-09-14	34.96	35.62	34.66	34.88	+0.35%	143,031
2026-09-11	34.16	34.92	32.62	34.76	+1.94%	180,587
2026-09-10	33.72	34.36	32.68	34.10	+0.83%	105,213
2026-09-09	34.22	34.30	33.48	33.82	-0.94%	97,961
2026-09-08	34.82	35.16	33.88	34.14	-1.33%	70,034
2026-09-07	34.32	34.82	34.20	34.60	-0.35%	72,687
2026-09-04	34.52	35.32	34.32	34.72	+1.22%	142,440
2026-09-03	33.66	34.54	33.60	34.30	+1.78%	92,820
2026-09-02	34.14	34.26	33.52	33.70	-1.98%	100,487
2026-09-01	35.32	35.32	34.16	34.38	-2.55%	132,945
2026-08-31	35.02	35.64	34.90	35.28	-0.06%	209,456
2026-08-28	34.80	35.46	34.76	35.30	+0.51%	135,510
2026-08-27	34.24	35.26	34.16	35.12	+5.09%	339,103
2026-08-26	33.50	33.64	33.04	33.42	-0.65%	116,522
2026-08-25	33.40	33.68	33.14	33.64	+0.72%	112,531
2026-08-24	34.00	34.00	33.00	33.40	-1.59%	74,908
2026-08-21	33.50	34.00	32.80	33.94	+2.91%	207,016
2026-08-20	32.48	33.46	32.34	32.98	+1.35%	147,709
2026-08-19	32.62	32.78	32.30	32.54	-0.25%	125,647
2026-08-18	33.06	33.36	32.62	32.62	-0.61%	104,476
2026-08-17	33.26	33.66	32.64	32.82	-1.56%	77,049
2026-08-14	33.52	34.58	33.34	33.34	+0.54%	164,052
2026-08-13	33.06	33.40	32.62	33.16	+2.28%	67,013
2026-08-12	32.82	33.04	32.20	32.42	-0.67%	113,962
2026-08-11	31.78	32.94	31.78	32.64	+2.26%	276,589
2026-08-10	31.70	32.36	31.56	31.92	-0.62%	192,848
2026-08-07	32.00	32.80	31.46	32.12	+6.36%	250,066
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.73%). Worst month: Sep (-6.28%). Based on 4 years of daily data (2023–2026).

Jan+9.73%
Feb-5.53%
Mar+1.74%
Apr+3.04%
May+8.57%
Jun-4.36%
Jul+6.19%
Aug+6.38%
Sep-6.28%
Oct-5.93%
Nov-1.28%
Dec+4.58%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is IONOS GROUP N's (IOS.DE) latest close?

35.54 on 2026-10-30, from the Closelook data lake's daily price record.

What is IOS.DE's 52-week high and low?

36.78 high and 20.90 low over the trailing 52 weeks, as of 2026-10-30.

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 Sep (average -6.28%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 948 daily bars in the Closelook data lake.

What is the current Closelooknet signal on IOS.DE?

Uptrend stack intact: Trades +3.7% vs the 50-day and +22.4% vs the 200-day average, 3.4% below the 52-week high and +70% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is IOS.DE above its 50-day and 200-day moving averages?

IONOS GROUP N trades 3.7% above its 50-day and 22.4% above its 200-day moving average (3.0% above its 20-day). As of 2026-10-30.