Skip to main content
logo
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
21.53
-0.56 (-2.54%)
Last updated: Nov 18, 2025, 10:41 AM CET

ING Groep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.4821.4821.4821.4821.48-0.32%-
Nov 20, 202521.6621.6621.5921.5521.550.33%870
Nov 19, 202521.3721.5121.2321.4821.480.51%425
Nov 18, 202521.6921.6921.2621.3721.37-3.28%136
Nov 17, 202522.2422.2422.0922.0922.09-1.36%1,174
Nov 14, 202522.4122.4222.2622.4022.40-1.65%356
Nov 13, 202522.8622.8622.8022.7722.77-0.63%1,765
Nov 12, 202522.8923.0022.8222.9222.920.92%3,307
Nov 11, 202522.6422.6422.6422.7122.71-0.85%10
Nov 10, 202522.3922.9022.3822.9022.903.93%1,874
Nov 7, 202522.2922.2922.0422.0422.04-0.63%565
Nov 6, 202522.1722.2722.1522.1822.180.02%402
Nov 5, 202522.0522.1522.0522.1722.170.70%863
Nov 4, 202521.6721.9521.6522.0222.020.36%1,125
Nov 3, 202522.0122.0121.9421.9421.940.83%104
Oct 31, 202521.8221.8221.7521.7621.76-1.56%950
Oct 30, 202521.8022.0521.8022.1022.105.69%3,882
Oct 29, 202520.9920.9920.9120.9120.910.50%343
Oct 28, 202520.7520.7520.7320.8120.81-553
Oct 27, 202520.8220.8220.7920.8120.810.85%134
Oct 24, 202520.5620.5720.4920.6320.630.15%1,546
Oct 23, 202520.6120.6120.5620.6020.600.24%43
Oct 22, 202520.5420.5920.5420.5520.550.20%63
Oct 21, 202520.5620.5620.5320.5120.51-0.51%202
Oct 20, 202520.6820.6820.5920.6220.620.41%1,631
Oct 17, 202520.4820.6920.2520.5320.53-1.32%2,474
Oct 16, 202521.0221.0220.8120.8120.81-1.05%1,544
Oct 15, 202521.0821.2321.0421.0321.03-0.24%902
Oct 14, 202520.5920.9920.5921.0821.080.17%234
Oct 13, 202521.0521.0621.0021.0421.040.79%762
Oct 10, 202520.9821.1620.9620.8820.88-0.43%4,262
Oct 9, 202521.1421.1520.9820.9720.97-0.76%3,569
Oct 8, 202520.8821.1120.8821.1321.130.28%409
Oct 7, 202521.6221.8720.9321.0721.07-3.06%588
Oct 6, 202521.7621.7921.6921.7321.73-1.07%1,131
Oct 3, 202521.9721.9721.9721.9721.97-0.16%-
Oct 2, 202522.3522.3522.2722.0022.00-1.19%778
Oct 1, 202522.0822.0822.0822.2722.270.72%108
Sep 30, 202522.1722.1722.1222.1122.11-0.50%95
Sep 29, 202522.1622.1622.1622.2222.22-0.07%13
Sep 26, 202522.0722.2322.0622.2322.231.65%1,358
Sep 25, 202521.9721.9721.9621.8721.87-0.68%505
Sep 24, 202521.8522.0321.8522.0222.020.43%1,297
Sep 23, 202521.9421.9921.9421.9321.931.65%1,254
Sep 22, 202521.5021.5521.4421.5721.57-0.55%1,140
Sep 19, 202521.5521.6521.5521.6921.691.02%443
Sep 18, 202521.6121.6121.3921.4721.470.09%126
Sep 17, 202521.4521.4521.4521.4521.45-0.30%-
Sep 16, 202521.6921.8321.6821.5221.52-1.83%821
Sep 15, 202521.7721.9421.7721.9221.921.51%467