ING Groep N.V. (BIT:1INGA)
Italy · Delayed Price · Currency is EUR 24.64
+0.45 (1.84%)
Last updated: Apr 17, 2026, 3:50 PM CET
BIT:1INGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.55 | 24.55 | 24.20 | 24.19 | 24.19 | -3.78% | 4,469 |
| Apr 15, 2026 | 24.99 | 25.15 | 24.96 | 25.14 | 24.40 | 0.72% | 2,981 |
| Apr 14, 2026 | 24.97 | 25.02 | 24.82 | 24.96 | 24.23 | 1.44% | 3,808 |
| Apr 13, 2026 | 24.36 | 24.60 | 24.36 | 24.61 | 23.88 | -0.10% | 518 |
| Apr 10, 2026 | 24.40 | 24.77 | 24.39 | 24.63 | 23.91 | 1.30% | 428 |
| Apr 9, 2026 | 24.24 | 24.24 | 24.10 | 24.32 | 23.60 | 0.79% | 736 |
| Apr 8, 2026 | 24.33 | 24.60 | 24.29 | 24.13 | 23.42 | 5.35% | 1,332 |
| Apr 7, 2026 | 23.12 | 23.29 | 22.93 | 22.90 | 22.23 | 0.11% | 405 |
| Apr 2, 2026 | 22.57 | 22.57 | 22.57 | 22.88 | 22.21 | -1.06% | 3 |
| Apr 1, 2026 | 22.80 | 23.22 | 22.80 | 23.12 | 22.44 | 4.95% | 1,100 |
| Mar 31, 2026 | 21.99 | 22.09 | 21.99 | 22.03 | 21.38 | 1.03% | 96 |
| Mar 30, 2026 | 21.75 | 21.85 | 21.58 | 21.81 | 21.17 | 0.11% | 2,333 |
| Mar 27, 2026 | 21.59 | 21.59 | 21.57 | 21.78 | 21.14 | -0.55% | 71 |
| Mar 26, 2026 | 22.04 | 22.05 | 21.90 | 21.90 | 21.26 | -1.55% | 1,058 |
| Mar 25, 2026 | 22.31 | 22.31 | 22.22 | 22.25 | 21.59 | 2.09% | 655 |
| Mar 24, 2026 | 21.98 | 21.98 | 21.74 | 21.79 | 21.15 | -1.09% | 549 |
| Mar 23, 2026 | 21.29 | 22.43 | 21.04 | 22.03 | 21.38 | 0.62% | 4,451 |
| Mar 20, 2026 | 23.00 | 23.00 | 21.88 | 21.90 | 21.25 | -1.44% | 360 |
| Mar 19, 2026 | 22.34 | 22.34 | 21.93 | 22.22 | 21.56 | -2.78% | 644 |
| Mar 18, 2026 | 22.88 | 22.88 | 22.77 | 22.85 | 22.18 | 1.47% | 8 |
| Mar 17, 2026 | 22.62 | 22.62 | 22.62 | 22.52 | 21.86 | -0.18% | 5 |
| Mar 16, 2026 | 22.45 | 22.64 | 22.27 | 22.56 | 21.90 | 0.27% | 2,380 |
| Mar 13, 2026 | 22.44 | 22.75 | 22.43 | 22.50 | 21.84 | -1.62% | 736 |
| Mar 12, 2026 | 23.11 | 23.11 | 22.59 | 22.87 | 22.20 | -1.93% | 4,921 |
| Mar 11, 2026 | 23.23 | 23.46 | 23.23 | 23.32 | 22.64 | -0.09% | 8,467 |
| Mar 10, 2026 | 23.37 | 23.40 | 23.07 | 23.34 | 22.66 | 3.60% | 4,935 |
| Mar 9, 2026 | 22.00 | 22.53 | 21.88 | 22.53 | 21.87 | -0.60% | 930 |
| Mar 6, 2026 | 22.94 | 22.94 | 22.60 | 22.67 | 22.00 | -1.54% | 2,345 |
| Mar 5, 2026 | 23.10 | 23.54 | 23.04 | 23.02 | 22.35 | -1.16% | 1,447 |
| Mar 4, 2026 | 22.72 | 23.38 | 22.72 | 23.29 | 22.61 | 1.97% | 427 |
| Mar 3, 2026 | 23.56 | 23.56 | 22.47 | 22.84 | 22.17 | -4.50% | 1,380 |
| Mar 2, 2026 | 23.56 | 23.97 | 23.48 | 23.92 | 23.21 | -2.69% | 3,471 |
| Feb 27, 2026 | 25.08 | 25.08 | 24.58 | 24.58 | 23.86 | -1.80% | 4,377 |
| Feb 26, 2026 | 27.50 | 27.50 | 24.89 | 25.03 | 24.29 | 0.04% | 3,307 |
| Feb 25, 2026 | 24.91 | 24.94 | 24.86 | 25.02 | 24.28 | 1.58% | 566 |
| Feb 24, 2026 | 24.44 | 24.67 | 24.40 | 24.63 | 23.90 | -1.62% | 4,169 |
| Feb 23, 2026 | 25.21 | 25.36 | 25.20 | 25.03 | 24.30 | -0.56% | 1,351 |
| Feb 20, 2026 | 24.89 | 24.93 | 24.89 | 25.17 | 24.43 | 2.63% | 171 |
| Feb 19, 2026 | 24.71 | 24.77 | 24.57 | 24.53 | 23.81 | -1.27% | 1,052 |
| Feb 18, 2026 | 24.87 | 24.87 | 24.74 | 24.84 | 24.11 | 1.78% | 1,401 |
| Feb 17, 2026 | 24.17 | 24.32 | 24.12 | 24.41 | 23.69 | 0.72% | 3,575 |
| Feb 16, 2026 | 24.32 | 24.32 | 24.27 | 24.23 | 23.52 | 1.81% | 1,222 |
| Feb 13, 2026 | 24.50 | 24.50 | 23.67 | 23.80 | 23.10 | -2.92% | 782 |
| Feb 12, 2026 | 25.35 | 25.37 | 24.66 | 24.52 | 23.80 | -3.45% | 4,652 |
| Feb 11, 2026 | 25.64 | 25.78 | 25.49 | 25.39 | 24.65 | -1.91% | 2,741 |
| Feb 10, 2026 | 25.98 | 26.12 | 25.89 | 25.89 | 25.13 | 0.58% | 948 |
| Feb 9, 2026 | 25.41 | 25.46 | 25.34 | 25.74 | 24.98 | 1.74% | 1,813 |
| Feb 6, 2026 | 25.35 | 25.46 | 25.24 | 25.30 | 24.55 | 0.82% | 1,989 |
| Feb 5, 2026 | 25.99 | 25.99 | 25.09 | 25.09 | 24.36 | -4.05% | 2,209 |
| Feb 4, 2026 | 26.24 | 26.30 | 26.00 | 26.15 | 25.38 | 0.15% | 2,336 |