Skip to main content
logo
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
27.30
+0.47 (1.75%)
At close: Jun 17, 2026

BIT:1INGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202626.9227.2726.8827.3027.301.75%395
Jun 16, 202626.4926.8226.4926.8326.831.73%658
Jun 15, 202626.5626.5626.3426.3826.381.34%5,198
Jun 12, 202625.6426.0325.5526.0326.033.69%4,163
Jun 11, 202623.3125.4123.3125.1025.100.26%268
Jun 10, 202625.2925.3024.8325.0425.04-0.71%928
Jun 9, 202625.4525.7525.4525.2225.22-1.00%115
Jun 8, 202625.7325.9825.6425.4725.47-2.06%1,537
Jun 5, 202626.3926.4026.0026.0126.01-1.14%404
Jun 4, 202626.3426.6026.0926.3126.31-0.11%436
Jun 3, 202626.6326.6326.4326.3426.34-1.61%711
Jun 2, 202626.6226.7826.5926.7726.771.48%124
Jun 1, 202626.6626.6626.2926.3826.38-0.81%635
May 29, 202626.7126.8526.6926.5926.590.43%265
May 28, 202626.6426.6426.2826.4826.48-1.34%344
May 27, 202626.9026.9126.7626.8426.840.04%468
May 26, 202627.2427.2426.8726.8326.83-1.20%476
May 25, 202626.8327.1826.8327.1527.152.61%2,132
May 22, 202628.7428.7426.2226.4626.461.26%1,194
May 21, 202625.9526.1925.7026.1326.130.56%820
May 20, 202625.2325.8425.1925.9925.992.69%3,172
May 19, 202625.4425.6525.3025.3125.310.48%320
May 18, 202627.0627.0625.0625.1925.19-0.53%1,826
May 15, 202625.7525.7525.2025.3225.32-2.48%3,236
May 14, 202625.5526.0525.5525.9725.972.16%707
May 13, 202625.4025.4025.1725.4225.420.99%580
May 12, 202625.2325.3225.1825.1725.17-2.08%305
May 11, 202625.7125.7125.6325.7025.700.73%628
May 8, 202625.4725.5925.4725.5225.52-0.95%588
May 7, 202623.0025.8623.0025.7625.760.84%2,903
May 6, 202625.0525.7025.0525.5525.555.23%4,776
May 5, 202624.3324.3324.1624.2824.281.61%96
May 4, 202624.8024.8024.1023.8923.89-3.47%218
Apr 30, 202625.0625.0623.9924.7524.753.47%961
Apr 29, 202623.9524.0423.9023.9223.92-0.31%243
Apr 28, 202624.1524.1523.9324.0024.000.52%356
Apr 27, 202623.8124.0123.8023.8723.870.21%620
Apr 24, 202623.7923.7923.7923.8223.82-0.65%4
Apr 23, 202623.6623.8823.6623.9823.98-0.75%248
Apr 22, 202624.4024.4024.1724.1624.16-1.45%774
Apr 21, 202624.7524.7524.5724.5124.51-0.10%101
Apr 20, 202624.4124.5424.4024.5424.54-0.51%2,368
Apr 17, 202624.0324.6623.9924.6624.661.94%3,241
Apr 16, 202624.5524.5524.2024.1924.19-0.88%4,469
Apr 15, 202624.9925.1524.9625.1424.400.72%2,981
Apr 14, 202624.9725.0224.8224.9624.231.44%3,808
Apr 13, 202624.3624.6024.3624.6123.88-0.10%518
Apr 10, 202624.4024.7724.3924.6323.911.30%428
Apr 9, 202624.2424.2424.1024.3223.600.79%736
Apr 8, 202624.3324.6024.2924.1323.425.35%1,332