ING Groep N.V. (ETR:INN1)
Germany · Delayed Price · Currency is EUR 20.87
-0.06 (-0.29%)
Oct 10, 2025, 5:35 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.90 | 21.20 | 20.86 | 20.87 | 20.87 | -0.29% | 58,386 |
| Oct 9, 2025 | 21.10 | 21.20 | 20.93 | 20.93 | 20.93 | -0.90% | 38,520 |
| Oct 8, 2025 | 21.07 | 21.16 | 20.95 | 21.12 | 21.12 | 0.48% | 45,038 |
| Oct 7, 2025 | 21.66 | 21.89 | 20.77 | 21.02 | 21.02 | -3.36% | 90,991 |
| Oct 6, 2025 | 21.85 | 21.88 | 21.46 | 21.75 | 21.75 | -0.96% | 68,629 |
| Oct 3, 2025 | 22.18 | 22.19 | 21.95 | 21.96 | 21.96 | -0.14% | 66,508 |
| Oct 2, 2025 | 22.35 | 22.37 | 21.97 | 21.99 | 21.99 | -1.17% | 44,384 |
| Oct 1, 2025 | 21.96 | 22.39 | 21.85 | 22.25 | 22.25 | 0.72% | 71,223 |
| Sep 30, 2025 | 22.18 | 22.23 | 22.07 | 22.09 | 22.09 | -0.50% | 24,310 |
| Sep 29, 2025 | 22.20 | 22.25 | 22.07 | 22.20 | 22.20 | -0.13% | 42,114 |
| Sep 26, 2025 | 22.06 | 22.27 | 21.99 | 22.23 | 22.23 | 1.51% | 66,761 |
| Sep 25, 2025 | 21.93 | 22.10 | 21.85 | 21.90 | 21.90 | -0.36% | 42,765 |
| Sep 24, 2025 | 21.84 | 22.10 | 21.73 | 21.98 | 21.98 | 0.37% | 33,572 |
| Sep 23, 2025 | 21.61 | 22.01 | 21.52 | 21.90 | 21.90 | 1.62% | 74,784 |
| Sep 22, 2025 | 21.57 | 21.61 | 21.38 | 21.55 | 21.55 | -0.42% | 33,320 |
| Sep 19, 2025 | 21.51 | 21.70 | 21.47 | 21.64 | 21.64 | 0.89% | 25,415 |
| Sep 18, 2025 | 21.58 | 21.65 | 21.31 | 21.45 | 21.45 | 0.09% | 41,451 |
| Sep 17, 2025 | 21.51 | 21.53 | 21.32 | 21.43 | 21.43 | -0.28% | 19,748 |
| Sep 16, 2025 | 21.80 | 21.84 | 21.10 | 21.49 | 21.49 | -1.87% | 19,416 |
| Sep 15, 2025 | 21.79 | 21.98 | 21.71 | 21.90 | 21.90 | 1.58% | 41,354 |
| Sep 12, 2025 | 21.41 | 21.63 | 21.27 | 21.56 | 21.56 | 1.32% | 25,285 |
| Sep 11, 2025 | 21.21 | 21.37 | 21.15 | 21.28 | 21.28 | 0.42% | 22,704 |
| Sep 10, 2025 | 21.02 | 21.23 | 20.89 | 21.19 | 21.19 | -0.19% | 42,126 |
| Sep 9, 2025 | 21.04 | 21.26 | 21.01 | 21.23 | 21.23 | 1.48% | 33,096 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.57 | 20.92 | 20.92 | 1.75% | 23,196 |
| Sep 5, 2025 | 20.94 | 20.99 | 20.37 | 20.56 | 20.56 | -1.67% | 16,346 |
| Sep 4, 2025 | 20.67 | 20.91 | 20.59 | 20.91 | 20.91 | 1.50% | 29,556 |
| Sep 3, 2025 | 20.53 | 20.63 | 20.39 | 20.60 | 20.60 | 0.93% | 33,118 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.40 | 20.41 | 20.41 | -0.49% | 20,907 |
| Sep 1, 2025 | 20.50 | 20.56 | 20.46 | 20.51 | 20.51 | 0.74% | 16,198 |
| Aug 29, 2025 | 20.45 | 20.46 | 20.22 | 20.36 | 20.36 | -1.07% | 42,379 |
| Aug 28, 2025 | 20.76 | 20.77 | 20.45 | 20.58 | 20.58 | -0.82% | 42,185 |
| Aug 27, 2025 | 20.96 | 20.98 | 20.58 | 20.75 | 20.75 | -0.57% | 42,459 |
| Aug 26, 2025 | 20.84 | 21.10 | 20.68 | 20.87 | 20.87 | -1.32% | 37,306 |
| Aug 25, 2025 | 21.22 | 21.33 | 21.13 | 21.15 | 21.15 | -0.84% | 19,680 |
| Aug 22, 2025 | 21.39 | 21.48 | 21.32 | 21.33 | 21.33 | -0.51% | 21,585 |
| Aug 21, 2025 | 21.32 | 21.55 | 21.29 | 21.44 | 21.44 | 0.70% | 22,697 |
| Aug 20, 2025 | 21.24 | 21.55 | 21.18 | 21.29 | 21.29 | -0.28% | 22,518 |
| Aug 19, 2025 | 21.26 | 21.44 | 21.00 | 21.35 | 21.35 | 0.85% | 29,088 |
| Aug 18, 2025 | 21.14 | 21.17 | 20.95 | 21.17 | 21.17 | -0.75% | 32,912 |
| Aug 15, 2025 | 21.49 | 21.50 | 21.19 | 21.33 | 21.33 | 0.09% | 31,215 |
| Aug 14, 2025 | 21.20 | 21.32 | 21.17 | 21.31 | 21.31 | 0.76% | 47,020 |
| Aug 13, 2025 | 20.94 | 21.15 | 20.87 | 21.15 | 21.15 | 1.20% | 73,493 |
| Aug 12, 2025 | 20.86 | 20.96 | 20.71 | 20.90 | 20.90 | 0.82% | 27,817 |
| Aug 11, 2025 | 20.67 | 20.74 | 20.20 | 20.73 | 20.73 | 1.07% | 53,605 |
| Aug 8, 2025 | 20.25 | 20.54 | 20.10 | 20.51 | 20.51 | 1.53% | 48,082 |
| Aug 7, 2025 | 19.96 | 20.23 | 19.95 | 20.20 | 20.20 | 2.28% | 53,166 |
| Aug 6, 2025 | 19.70 | 19.90 | 19.45 | 19.75 | 19.75 | 0.46% | 31,905 |
| Aug 5, 2025 | 19.55 | 19.74 | 19.34 | 19.66 | 19.66 | 0.77% | 30,702 |
| Aug 4, 2025 | 19.38 | 19.66 | 19.34 | 19.51 | 19.51 | -0.56% | 54,824 |