ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 22.94
-0.24 (-1.04%)
At close: Apr 2, 2026
FRA:INN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.64 | 23.10 | 22.47 | 23.03 | 23.03 | -1.73% | 3,191 |
| Apr 1, 2026 | 22.85 | 23.43 | 22.85 | 23.43 | 23.43 | 4.37% | 5,860 |
| Mar 31, 2026 | 21.84 | 22.45 | 21.84 | 22.45 | 22.45 | 3.74% | 5,101 |
| Mar 30, 2026 | 22.02 | 22.02 | 21.50 | 21.64 | 21.64 | -1.25% | 12,912 |
| Mar 27, 2026 | 22.06 | 22.06 | 21.50 | 21.92 | 21.92 | -0.97% | 22,667 |
| Mar 26, 2026 | 22.18 | 22.19 | 21.85 | 22.13 | 22.13 | -1.18% | 3,837 |
| Mar 25, 2026 | 22.14 | 22.40 | 22.14 | 22.40 | 22.40 | 2.52% | 12,652 |
| Mar 24, 2026 | 22.00 | 22.23 | 21.71 | 21.85 | 21.85 | -2.39% | 7,083 |
| Mar 23, 2026 | 21.00 | 22.41 | 20.80 | 22.38 | 22.38 | 3.56% | 37,209 |
| Mar 20, 2026 | 22.86 | 22.86 | 21.61 | 21.61 | 21.61 | -3.22% | 5,778 |
| Mar 19, 2026 | 22.09 | 22.40 | 21.91 | 22.33 | 22.33 | -1.72% | 5,999 |
| Mar 18, 2026 | 22.81 | 23.04 | 22.71 | 22.72 | 22.72 | 0.84% | 7,255 |
| Mar 17, 2026 | 22.39 | 22.81 | 22.39 | 22.53 | 22.53 | -0.09% | 6,253 |
| Mar 16, 2026 | 22.55 | 22.78 | 22.24 | 22.55 | 22.55 | 0.20% | 14,011 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.32 | 22.51 | 22.51 | -2.32% | 13,262 |
| Mar 12, 2026 | 23.17 | 23.24 | 22.66 | 23.04 | 23.04 | -0.97% | 6,140 |
| Mar 11, 2026 | 23.33 | 23.49 | 23.24 | 23.27 | 23.27 | -1.17% | 3,406 |
| Mar 10, 2026 | 23.30 | 23.78 | 23.08 | 23.54 | 23.54 | 4.39% | 18,745 |
| Mar 9, 2026 | 22.10 | 22.57 | 21.50 | 22.55 | 22.55 | -1.72% | 27,193 |
| Mar 6, 2026 | 22.73 | 23.18 | 22.38 | 22.95 | 22.95 | 0.48% | 8,327 |
| Mar 5, 2026 | 23.14 | 23.55 | 22.84 | 22.84 | 22.84 | -2.27% | 11,128 |
| Mar 4, 2026 | 23.21 | 23.61 | 22.67 | 23.37 | 23.37 | 1.30% | 7,947 |
| Mar 3, 2026 | 23.68 | 23.68 | 22.50 | 23.07 | 23.07 | -3.78% | 26,423 |
| Mar 2, 2026 | 23.28 | 24.20 | 23.28 | 23.97 | 23.97 | -1.36% | 24,058 |
| Feb 27, 2026 | 24.92 | 25.00 | 24.30 | 24.30 | 24.30 | -1.84% | 8,096 |
| Feb 26, 2026 | 24.66 | 24.98 | 24.66 | 24.76 | 24.76 | -0.44% | 5,694 |
| Feb 25, 2026 | 24.68 | 24.96 | 24.68 | 24.87 | 24.87 | 1.04% | 6,388 |
| Feb 24, 2026 | 24.65 | 24.78 | 24.38 | 24.61 | 24.61 | -1.76% | 5,096 |
| Feb 23, 2026 | 25.15 | 25.37 | 25.05 | 25.05 | 25.05 | -0.40% | 4,114 |
| Feb 20, 2026 | 24.69 | 25.15 | 24.69 | 25.15 | 25.15 | 2.55% | 10,165 |
| Feb 19, 2026 | 24.83 | 24.83 | 24.53 | 24.53 | 24.53 | -1.76% | 7,429 |
| Feb 18, 2026 | 24.63 | 25.09 | 24.63 | 24.97 | 24.97 | 2.95% | 11,553 |
| Feb 17, 2026 | 24.09 | 24.41 | 24.09 | 24.25 | 24.25 | -0.45% | 6,863 |
| Feb 16, 2026 | 23.65 | 24.36 | 23.65 | 24.36 | 24.36 | 2.44% | 10,243 |
| Feb 13, 2026 | 24.41 | 24.44 | 22.70 | 23.78 | 23.78 | -2.14% | 12,401 |
| Feb 12, 2026 | 25.45 | 25.45 | 23.97 | 24.30 | 24.30 | -4.67% | 8,633 |
| Feb 11, 2026 | 25.96 | 26.13 | 25.16 | 25.49 | 25.49 | -0.62% | 10,741 |
| Feb 10, 2026 | 25.76 | 26.11 | 25.65 | 25.65 | 25.65 | -1.19% | 3,818 |
| Feb 9, 2026 | 25.52 | 25.96 | 25.30 | 25.96 | 25.96 | 2.29% | 9,875 |
| Feb 6, 2026 | 24.80 | 25.46 | 24.80 | 25.38 | 25.38 | 1.52% | 16,351 |
| Feb 5, 2026 | 26.03 | 26.03 | 24.90 | 25.00 | 25.00 | -3.85% | 9,081 |
| Feb 4, 2026 | 26.03 | 26.60 | 25.99 | 26.00 | 26.00 | -0.42% | 8,030 |
| Feb 3, 2026 | 25.54 | 26.14 | 25.54 | 26.11 | 26.11 | 1.26% | 26,527 |
| Feb 2, 2026 | 24.80 | 25.79 | 24.80 | 25.79 | 25.79 | 4.67% | 8,386 |
| Jan 30, 2026 | 24.68 | 25.08 | 24.64 | 24.64 | 24.64 | -0.34% | 5,329 |
| Jan 29, 2026 | 24.89 | 25.00 | 24.58 | 24.72 | 24.72 | -1.51% | 13,365 |
| Jan 28, 2026 | 25.00 | 25.10 | 24.66 | 25.10 | 25.10 | 0.99% | 12,249 |
| Jan 27, 2026 | 24.53 | 24.86 | 24.53 | 24.86 | 24.86 | 1.68% | 9,980 |
| Jan 26, 2026 | 24.20 | 24.53 | 24.20 | 24.45 | 24.45 | 1.16% | 10,286 |
| Jan 23, 2026 | 24.43 | 24.49 | 24.04 | 24.17 | 24.17 | -1.61% | 8,518 |