Skip to main content
logo
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
26.45
-0.39 (-1.43%)
Last updated: May 28, 2026, 3:09 PM CET

BIT:1INGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202623.1223.2922.9322.9022.230.11%405
Apr 2, 202622.5722.5722.5722.8822.21-1.06%3
Apr 1, 202622.8023.2222.8023.1222.444.95%1,100
Mar 31, 202621.9922.0921.9922.0321.381.03%96
Mar 30, 202621.7521.8521.5821.8121.170.11%2,333
Mar 27, 202621.5921.5921.5721.7821.14-0.55%71
Mar 26, 202622.0422.0521.9021.9021.26-1.55%1,058
Mar 25, 202622.3122.3122.2222.2521.592.09%655
Mar 24, 202621.9821.9821.7421.7921.15-1.09%549
Mar 23, 202621.2922.4321.0422.0321.380.62%4,451
Mar 20, 202623.0023.0021.8821.9021.25-1.44%360
Mar 19, 202622.3422.3421.9322.2221.56-2.78%644
Mar 18, 202622.8822.8822.7722.8522.181.47%8
Mar 17, 202622.6222.6222.6222.5221.86-0.18%5
Mar 16, 202622.4522.6422.2722.5621.900.27%2,380