Skip to main content
logo
ING Groep N.V. (BIT:1INGA)
Italy flag Italy · Delayed Price · Currency is EUR
28.43
-0.28 (-0.98%)
At close: Jul 7, 2026

BIT:1INGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202628.8228.8228.4028.4328.43-0.98%121
Jul 6, 202628.4128.7128.4128.7128.711.47%837
Jul 3, 202628.1128.3128.1128.3028.300.30%1,311
Jul 2, 202627.6928.3027.6928.2128.212.25%675
Jul 1, 202627.5627.5727.2527.5927.590.07%425
Jun 30, 202627.2427.5727.2427.5727.571.43%252
Jun 29, 202627.0827.2827.0827.1827.18-0.17%264
Jun 26, 202627.3427.3627.0027.2327.23-0.75%1,103
Jun 25, 202627.5127.5127.2327.4327.43-0.13%395
Jun 24, 202627.9027.9027.6227.4727.47-1.88%760
Jun 23, 202628.0228.1327.8727.9927.99-0.53%2,290
Jun 22, 202627.8028.0827.6328.1428.141.08%1,373
Jun 19, 202627.6127.8627.6127.8427.841.38%654
Jun 18, 202627.4327.5527.2927.4627.460.59%1,981
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