ING Groep N.V. (BIT:1INGA)
Italy · Delayed Price · Currency is EUR 21.69
+0.22 (1.02%)
At close: Sep 19, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 20.50 | 20.51 | 20.47 | 20.51 | 20.14 | -0.15% | 222 |
| Jul 30, 2025 | 20.38 | 20.54 | 20.38 | 20.54 | 20.17 | 0.42% | 1,111 |
| Jul 29, 2025 | 20.40 | 20.55 | 20.40 | 20.46 | 20.09 | 1.69% | 127 |
| Jul 28, 2025 | 19.79 | 20.37 | 19.79 | 20.12 | 19.76 | -0.62% | 568 |
| Jul 25, 2025 | 20.16 | 20.21 | 20.08 | 20.24 | 19.88 | -0.07% | 295 |
| Jul 24, 2025 | 21.90 | 21.90 | 20.04 | 20.26 | 19.89 | 1.36% | 1,216 |
| Jul 23, 2025 | 19.84 | 19.98 | 19.84 | 19.98 | 19.63 | 2.28% | 1,429 |
| Jul 22, 2025 | 19.57 | 19.63 | 19.55 | 19.54 | 19.19 | -0.60% | 1,123 |
| Jul 21, 2025 | 19.41 | 19.64 | 19.41 | 19.66 | 19.31 | 0.13% | 894 |
| Jul 18, 2025 | 19.67 | 19.69 | 19.58 | 19.63 | 19.28 | 0.22% | 731 |
| Jul 17, 2025 | 19.45 | 19.49 | 19.45 | 19.59 | 19.24 | 1.37% | 361 |
| Jul 16, 2025 | 19.42 | 19.42 | 19.28 | 19.32 | 18.98 | -0.42% | 1,257 |
| Jul 15, 2025 | 19.52 | 19.52 | 19.42 | 19.40 | 19.06 | 0.23% | 99 |
| Jul 14, 2025 | 19.32 | 19.36 | 19.32 | 19.36 | 19.01 | -0.49% | 91 |
| Jul 11, 2025 | 19.39 | 19.45 | 19.39 | 19.46 | 19.11 | -1.51% | 207 |