ING Groep N.V. (BIT:1INGA)
Italy · Delayed Price · Currency is EUR 20.86
+0.12 (0.58%)
Last updated: Aug 12, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.16 | 21.28 | 21.16 | 21.28 | - | 0.69% | 1,089 |
| Aug 13, 2025 | 23.00 | 23.00 | 20.89 | 21.13 | - | 1.03% | 817 |
| Aug 12, 2025 | 18.80 | 20.95 | 18.80 | 20.92 | - | 0.87% | 2,380 |
| Aug 11, 2025 | 20.71 | 20.74 | 20.65 | 20.74 | - | 0.97% | 205 |
| Aug 8, 2025 | 20.32 | 20.54 | 20.32 | 20.54 | - | 1.61% | 5,553 |
| Aug 7, 2025 | 19.96 | 20.24 | 19.96 | 20.21 | - | 1.78% | 594 |
| Aug 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | 1.01% | - |
| Aug 5, 2025 | 19.49 | 19.76 | 19.39 | 19.66 | - | 0.71% | 629 |
| Aug 4, 2025 | 19.61 | 19.62 | 19.52 | 19.52 | - | -0.47% | 1,150 |
| Aug 1, 2025 | 20.23 | 20.23 | 19.60 | 19.61 | - | -4.38% | 1,459 |
| Jul 31, 2025 | 20.50 | 20.51 | 20.47 | 20.51 | - | -0.15% | 222 |
| Jul 30, 2025 | 20.38 | 20.54 | 20.38 | 20.54 | - | 0.42% | 1,111 |
| Jul 29, 2025 | 20.40 | 20.55 | 20.40 | 20.46 | - | 1.69% | 127 |
| Jul 28, 2025 | 19.79 | 20.37 | 19.79 | 20.12 | - | -0.62% | 568 |
| Jul 25, 2025 | 20.16 | 20.24 | 20.08 | 20.24 | - | -0.07% | 295 |
| Jul 24, 2025 | 21.90 | 21.90 | 20.04 | 20.26 | - | 1.36% | 1,216 |
| Jul 23, 2025 | 19.84 | 19.98 | 19.84 | 19.98 | - | 2.28% | 1,429 |
| Jul 22, 2025 | 19.57 | 19.63 | 19.54 | 19.54 | - | -0.60% | 1,123 |
| Jul 21, 2025 | 19.41 | 19.66 | 19.41 | 19.66 | - | 0.13% | 894 |
| Jul 18, 2025 | 19.67 | 19.69 | 19.58 | 19.63 | - | 0.22% | 731 |
| Jul 17, 2025 | 19.45 | 19.59 | 19.45 | 19.59 | - | 1.37% | 361 |
| Jul 16, 2025 | 19.42 | 19.42 | 19.28 | 19.32 | - | -0.42% | 1,257 |
| Jul 15, 2025 | 19.52 | 19.52 | 19.40 | 19.40 | - | 0.23% | 99 |
| Jul 14, 2025 | 19.32 | 19.36 | 19.32 | 19.36 | - | -0.49% | 91 |
| Jul 11, 2025 | 19.39 | 19.46 | 19.39 | 19.46 | - | -1.51% | 207 |
| Jul 10, 2025 | 19.80 | 19.80 | 19.75 | 19.75 | - | -0.24% | 303 |
| Jul 9, 2025 | 19.74 | 19.80 | 19.74 | 19.80 | - | 2.72% | 72 |
| Jul 8, 2025 | 19.30 | 19.33 | 19.28 | 19.28 | - | 0.49% | 5,117 |
| Jul 7, 2025 | 19.04 | 19.24 | 19.04 | 19.18 | - | 1.07% | 502 |
| Jul 4, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | - | -0.67% | 34 |
| Jul 3, 2025 | 18.94 | 19.11 | 18.94 | 19.11 | - | 1.02% | 2,483 |
| Jul 2, 2025 | 18.82 | 18.92 | 18.82 | 18.92 | - | 1.52% | 106 |
| Jul 1, 2025 | 16.80 | 18.63 | 16.80 | 18.63 | - | -0.01% | 340 |
| Jun 30, 2025 | 18.48 | 18.63 | 18.47 | 18.63 | - | -0.89% | 579 |
| Jun 27, 2025 | 18.59 | 18.80 | 18.59 | 18.80 | - | 2.27% | 1,225 |
| Jun 26, 2025 | 18.28 | 18.38 | 18.28 | 18.38 | - | 0.21% | 193 |
| Jun 25, 2025 | 18.34 | 18.35 | 18.24 | 18.35 | - | 0.12% | 3,396 |
| Jun 24, 2025 | 18.26 | 18.33 | 18.19 | 18.32 | - | 2.96% | 1,145 |
| Jun 23, 2025 | 17.69 | 17.85 | 17.69 | 17.80 | - | 0.03% | 145 |
| Jun 20, 2025 | 17.92 | 17.99 | 17.79 | 17.79 | - | 0.71% | 278 |
| Jun 19, 2025 | 17.94 | 17.94 | 17.67 | 17.67 | - | -2.29% | 801 |
| Jun 18, 2025 | 18.01 | 18.08 | 17.96 | 18.08 | - | 1.04% | 126 |
| Jun 17, 2025 | 17.97 | 17.97 | 17.89 | 17.89 | - | -1.38% | 451 |
| Jun 16, 2025 | 18.19 | 18.25 | 18.11 | 18.14 | - | 0.97% | 2,512 |
| Jun 13, 2025 | 17.87 | 18.01 | 17.87 | 17.97 | - | -1.55% | 1,104 |
| Jun 12, 2025 | 18.11 | 18.32 | 18.11 | 18.25 | - | -0.54% | 4,252 |
| Jun 11, 2025 | 18.55 | 18.55 | 18.35 | 18.35 | - | -0.81% | 2,427 |
| Jun 10, 2025 | 18.55 | 18.58 | 18.50 | 18.50 | - | -0.59% | 257 |
| Jun 9, 2025 | 18.60 | 18.64 | 18.60 | 18.61 | - | 0.50% | 178 |
| Jun 6, 2025 | 18.60 | 18.60 | 18.52 | 18.52 | - | 0.25% | 159 |