ING Groep N.V. (AMS:INGA)
Netherlands · Delayed Price · Currency is EUR 20.94
+0.11 (0.50%)
Oct 29, 2025, 5:37 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.93 | 21.00 | 20.81 | 20.94 | 20.94 | 0.53% | 8,192,001 |
| Oct 28, 2025 | 20.87 | 20.90 | 20.62 | 20.83 | 20.83 | -0.05% | 5,604,304 |
| Oct 27, 2025 | 20.80 | 20.84 | 20.64 | 20.84 | 20.84 | 0.92% | 7,245,223 |
| Oct 24, 2025 | 20.65 | 20.68 | 20.45 | 20.65 | 20.65 | 0.34% | 5,487,296 |
| Oct 23, 2025 | 20.51 | 20.67 | 20.44 | 20.58 | 20.58 | 0.05% | 5,440,883 |
| Oct 22, 2025 | 20.52 | 20.61 | 20.40 | 20.57 | 20.57 | 0.29% | 7,061,728 |
| Oct 21, 2025 | 20.68 | 20.68 | 20.36 | 20.51 | 20.51 | -0.44% | 5,644,188 |
| Oct 20, 2025 | 20.75 | 20.79 | 20.49 | 20.60 | 20.60 | 0.54% | 6,443,704 |
| Oct 17, 2025 | 20.45 | 20.74 | 20.23 | 20.49 | 20.49 | -2.71% | 9,882,847 |
| Oct 16, 2025 | 21.01 | 21.09 | 20.85 | 21.06 | 21.06 | 0.38% | 5,600,778 |
| Oct 15, 2025 | 21.17 | 21.26 | 20.98 | 20.98 | 20.98 | -0.47% | 6,313,359 |
| Oct 14, 2025 | 20.90 | 21.14 | 20.78 | 21.08 | 21.08 | 0.05% | 6,652,242 |
| Oct 13, 2025 | 21.03 | 21.10 | 20.96 | 21.07 | 21.07 | 0.96% | 5,069,861 |
| Oct 10, 2025 | 20.88 | 21.22 | 20.84 | 20.87 | 20.87 | -0.29% | 6,656,967 |
| Oct 9, 2025 | 21.01 | 21.21 | 20.93 | 20.93 | 20.93 | -0.81% | 7,895,798 |
| Oct 8, 2025 | 21.06 | 21.19 | 20.87 | 21.10 | 21.10 | 0.33% | 8,229,946 |
| Oct 7, 2025 | 21.66 | 21.90 | 20.75 | 21.03 | 21.03 | -3.22% | 11,220,225 |
| Oct 6, 2025 | 21.91 | 21.93 | 21.43 | 21.73 | 21.73 | -1.05% | 8,092,570 |
| Oct 3, 2025 | 22.20 | 22.24 | 21.94 | 21.96 | 21.96 | -0.05% | 6,478,701 |
| Oct 2, 2025 | 22.34 | 22.38 | 21.97 | 21.97 | 21.97 | -1.17% | 6,244,639 |
| Oct 1, 2025 | 22.10 | 22.39 | 21.82 | 22.23 | 22.23 | 0.68% | 8,521,244 |
| Sep 30, 2025 | 22.23 | 22.24 | 22.05 | 22.08 | 22.08 | -0.41% | 8,737,253 |
| Sep 29, 2025 | 22.24 | 22.31 | 22.06 | 22.17 | 22.17 | -0.27% | 6,374,784 |
| Sep 26, 2025 | 22.08 | 22.28 | 21.99 | 22.23 | 22.23 | 1.51% | 6,237,343 |
| Sep 25, 2025 | 21.95 | 22.11 | 21.86 | 21.90 | 21.90 | -0.54% | 6,133,770 |
| Sep 24, 2025 | 21.86 | 22.11 | 21.72 | 22.02 | 22.02 | 0.50% | 9,664,840 |
| Sep 23, 2025 | 21.69 | 22.01 | 21.55 | 21.91 | 21.91 | 1.62% | 7,046,691 |
| Sep 22, 2025 | 21.60 | 21.64 | 21.37 | 21.56 | 21.56 | -0.37% | 6,468,163 |
| Sep 19, 2025 | 21.63 | 21.73 | 21.44 | 21.64 | 21.64 | 0.74% | 20,590,345 |
| Sep 18, 2025 | 21.58 | 21.64 | 21.29 | 21.48 | 21.48 | 0.09% | 7,426,193 |
| Sep 17, 2025 | 21.50 | 21.56 | 21.32 | 21.46 | 21.46 | -0.23% | 6,508,105 |
| Sep 16, 2025 | 21.90 | 21.92 | 21.50 | 21.51 | 21.51 | -1.78% | 7,201,289 |
| Sep 15, 2025 | 21.75 | 21.99 | 21.69 | 21.90 | 21.90 | 1.44% | 6,504,306 |
| Sep 12, 2025 | 21.50 | 21.63 | 21.29 | 21.59 | 21.59 | 1.60% | 7,637,338 |
| Sep 11, 2025 | 21.25 | 21.38 | 21.13 | 21.25 | 21.25 | 0.28% | 6,264,819 |
| Sep 10, 2025 | 21.08 | 21.24 | 20.87 | 21.19 | 21.19 | -0.28% | 9,523,943 |
| Sep 9, 2025 | 21.01 | 21.26 | 20.99 | 21.25 | 21.25 | 1.53% | 8,945,131 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.57 | 20.93 | 20.93 | 1.80% | 8,390,986 |
| Sep 5, 2025 | 20.93 | 21.00 | 20.50 | 20.56 | 20.56 | -1.63% | 7,923,069 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.55 | 20.90 | 20.90 | 1.41% | 6,069,273 |
| Sep 3, 2025 | 20.52 | 20.63 | 20.36 | 20.61 | 20.61 | 0.88% | 7,322,638 |
| Sep 2, 2025 | 20.81 | 20.84 | 20.36 | 20.43 | 20.43 | -0.44% | 6,610,933 |
| Sep 1, 2025 | 20.47 | 20.56 | 20.45 | 20.52 | 20.52 | 0.79% | 3,393,707 |
| Aug 29, 2025 | 20.41 | 20.46 | 20.22 | 20.36 | 20.36 | -1.07% | 6,861,205 |
| Aug 28, 2025 | 20.78 | 20.78 | 20.44 | 20.58 | 20.58 | -0.63% | 5,800,435 |
| Aug 27, 2025 | 20.95 | 20.98 | 20.56 | 20.71 | 20.71 | -0.77% | 6,994,804 |
| Aug 26, 2025 | 20.90 | 20.96 | 20.67 | 20.87 | 20.87 | -1.28% | 15,304,978 |
| Aug 25, 2025 | 21.23 | 21.35 | 21.13 | 21.14 | 21.14 | -0.84% | 4,960,727 |
| Aug 22, 2025 | 21.47 | 21.49 | 21.31 | 21.32 | 21.32 | -0.51% | 5,308,659 |
| Aug 21, 2025 | 21.30 | 21.46 | 21.25 | 21.43 | 21.43 | 0.80% | 4,694,204 |