ING Groep N.V. (BIT:1INGA)
Italy · Delayed Price · Currency is EUR 20.88
-0.09 (-0.43%)
At close: Oct 10, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.98 | 21.16 | 20.96 | 20.88 | 20.88 | -0.43% | 4,262 |
| Oct 9, 2025 | 21.14 | 21.15 | 20.98 | 20.97 | 20.97 | -0.76% | 3,569 |
| Oct 8, 2025 | 20.88 | 21.11 | 20.88 | 21.13 | 21.13 | 0.28% | 409 |
| Oct 7, 2025 | 21.62 | 21.87 | 20.93 | 21.07 | 21.07 | -3.06% | 588 |
| Oct 6, 2025 | 21.76 | 21.79 | 21.69 | 21.73 | 21.73 | -1.07% | 1,131 |
| Oct 3, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.16% | - |
| Oct 2, 2025 | 22.35 | 22.35 | 22.27 | 22.00 | 22.00 | -1.19% | 778 |
| Oct 1, 2025 | 22.08 | 22.08 | 22.08 | 22.27 | 22.27 | 0.72% | 108 |
| Sep 30, 2025 | 22.17 | 22.17 | 22.12 | 22.11 | 22.11 | -0.50% | 95 |
| Sep 29, 2025 | 22.16 | 22.16 | 22.16 | 22.22 | 22.22 | -0.07% | 13 |
| Sep 26, 2025 | 22.07 | 22.23 | 22.06 | 22.23 | 22.23 | 1.65% | 1,358 |
| Sep 25, 2025 | 21.97 | 21.97 | 21.96 | 21.87 | 21.87 | -0.68% | 505 |
| Sep 24, 2025 | 21.85 | 22.03 | 21.85 | 22.02 | 22.02 | 0.43% | 1,297 |
| Sep 23, 2025 | 21.94 | 21.99 | 21.94 | 21.93 | 21.93 | 1.65% | 1,254 |
| Sep 22, 2025 | 21.50 | 21.55 | 21.44 | 21.57 | 21.57 | -0.55% | 1,140 |
| Sep 19, 2025 | 21.55 | 21.65 | 21.55 | 21.69 | 21.69 | 1.02% | 443 |
| Sep 18, 2025 | 21.61 | 21.61 | 21.39 | 21.47 | 21.47 | 0.09% | 126 |
| Sep 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.30% | - |
| Sep 16, 2025 | 21.69 | 21.83 | 21.68 | 21.52 | 21.52 | -1.83% | 821 |
| Sep 15, 2025 | 21.77 | 21.94 | 21.77 | 21.92 | 21.92 | 1.51% | 467 |
| Sep 12, 2025 | 21.40 | 21.44 | 21.40 | 21.59 | 21.59 | 1.48% | 310 |
| Sep 11, 2025 | 21.26 | 21.35 | 21.26 | 21.28 | 21.28 | 0.40% | 2,650 |
| Sep 10, 2025 | 21.15 | 21.18 | 21.14 | 21.19 | 21.19 | -0.28% | 1,334 |
| Sep 9, 2025 | 21.01 | 21.22 | 21.01 | 21.25 | 21.25 | 1.38% | 277 |
| Sep 8, 2025 | 20.57 | 20.94 | 20.56 | 20.96 | 20.96 | 1.90% | 322 |
| Sep 5, 2025 | 20.89 | 20.98 | 20.61 | 20.57 | 20.57 | -1.53% | 610 |
| Sep 4, 2025 | 20.58 | 20.80 | 20.58 | 20.89 | 20.89 | 1.33% | 3,831 |
| Sep 3, 2025 | 20.39 | 20.55 | 20.37 | 20.62 | 20.62 | 0.91% | 592 |
| Sep 2, 2025 | 20.63 | 20.65 | 20.44 | 20.43 | 20.43 | -0.34% | 474 |
| Sep 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.81% | 236 |
| Aug 29, 2025 | 20.30 | 20.36 | 20.27 | 20.34 | 20.34 | -1.21% | 1,216 |
| Aug 28, 2025 | 20.58 | 20.58 | 20.53 | 20.59 | 20.59 | -0.65% | 588 |
| Aug 27, 2025 | 20.96 | 20.97 | 20.61 | 20.72 | 20.72 | -0.86% | 2,965 |
| Aug 26, 2025 | 20.70 | 20.93 | 20.70 | 20.90 | 20.90 | -9.89% | 11,870 |
| Aug 25, 2025 | 21.22 | 23.20 | 21.20 | 23.20 | 23.20 | 8.72% | 5,544 |
| Aug 22, 2025 | 21.45 | 21.45 | 21.32 | 21.34 | 21.34 | -0.37% | 1,037 |
| Aug 21, 2025 | 21.39 | 21.39 | 21.30 | 21.42 | 21.42 | 0.75% | 1,627 |
| Aug 20, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.26 | -0.49% | 82 |
| Aug 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.06% | - |
| Aug 18, 2025 | 21.12 | 21.12 | 21.06 | 21.14 | 21.14 | -0.66% | 1,691 |
| Aug 14, 2025 | 21.16 | 21.28 | 21.16 | 21.28 | 21.28 | 0.69% | 1,089 |
| Aug 13, 2025 | 23.00 | 23.00 | 20.89 | 21.13 | 21.13 | 1.03% | 817 |
| Aug 12, 2025 | 18.80 | 20.95 | 18.80 | 20.92 | 20.92 | 0.87% | 2,380 |
| Aug 11, 2025 | 20.71 | 20.71 | 20.65 | 20.74 | 20.74 | 0.97% | 205 |
| Aug 8, 2025 | 20.32 | 20.41 | 20.32 | 20.54 | 20.54 | 1.61% | 5,553 |
| Aug 7, 2025 | 19.96 | 20.24 | 19.96 | 20.21 | 20.21 | 1.78% | 594 |
| Aug 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.01% | - |
| Aug 5, 2025 | 19.49 | 19.76 | 19.39 | 19.66 | 19.66 | 0.71% | 629 |
| Aug 4, 2025 | 19.61 | 19.62 | 19.60 | 19.52 | 19.52 | -0.47% | 1,150 |
| Aug 1, 2025 | 20.23 | 20.23 | 19.60 | 19.61 | 19.26 | -4.38% | 1,459 |