ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 20.59
+0.03 (0.15%)
At close: Oct 23, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.41 | 20.62 | 20.39 | 20.39 | 20.39 | -0.27% | 5,892 |
| Oct 21, 2025 | 20.46 | 20.59 | 20.44 | 20.44 | 20.44 | -0.51% | 11,749 |
| Oct 20, 2025 | 20.89 | 20.89 | 20.52 | 20.55 | 20.55 | -0.10% | 6,198 |
| Oct 17, 2025 | 20.64 | 20.64 | 20.33 | 20.57 | 20.57 | -1.98% | 1,855 |
| Oct 16, 2025 | 20.86 | 21.07 | 20.86 | 20.98 | 20.98 | -0.47% | 5,456 |
| Oct 15, 2025 | 21.29 | 21.29 | 21.01 | 21.08 | 21.08 | 0.36% | 5,563 |
| Oct 14, 2025 | 20.92 | 21.01 | 20.80 | 21.01 | 21.01 | -0.24% | 3,553 |
| Oct 13, 2025 | 20.84 | 21.09 | 20.84 | 21.06 | 21.06 | 0.74% | 771 |
| Oct 10, 2025 | 20.60 | 21.16 | 20.50 | 20.90 | 20.90 | -0.12% | 11,747 |
| Oct 9, 2025 | 21.00 | 21.17 | 20.93 | 20.93 | 20.93 | -1.04% | 4,311 |
| Oct 8, 2025 | 21.08 | 21.15 | 20.94 | 21.15 | 21.15 | 1.03% | 7,394 |
| Oct 7, 2025 | 21.75 | 21.91 | 20.93 | 20.93 | 20.93 | -3.44% | 3,828 |
| Oct 6, 2025 | 22.13 | 22.13 | 21.50 | 21.68 | 21.68 | -1.72% | 21,720 |
| Oct 3, 2025 | 22.00 | 22.10 | 21.41 | 22.06 | 22.06 | 1.99% | 1,267 |
| Oct 2, 2025 | 22.37 | 22.37 | 21.63 | 21.63 | 21.63 | 1.08% | 6,557 |
| Oct 1, 2025 | 21.69 | 22.34 | 21.40 | 21.40 | 21.40 | -3.04% | 31,191 |
| Sep 30, 2025 | 22.15 | 22.23 | 22.06 | 22.07 | 22.07 | -0.94% | 3,230 |
| Sep 29, 2025 | 22.30 | 22.30 | 22.14 | 22.28 | 22.28 | 0.43% | 2,546 |
| Sep 26, 2025 | 22.06 | 22.26 | 21.97 | 22.18 | 22.18 | 1.21% | 11,591 |
| Sep 25, 2025 | 21.94 | 22.01 | 21.87 | 21.92 | 21.92 | 0.11% | 36,860 |
| Sep 24, 2025 | 21.87 | 22.08 | 21.87 | 21.89 | 21.89 | 4.49% | 23,541 |
| Sep 23, 2025 | 21.52 | 22.00 | 20.95 | 20.95 | 20.95 | -2.42% | 8,325 |
| Sep 22, 2025 | 21.67 | 21.67 | 21.41 | 21.47 | 21.47 | -0.79% | 5,202 |
| Sep 19, 2025 | 21.40 | 21.69 | 21.40 | 21.64 | 21.64 | 3.15% | 7,122 |
| Sep 18, 2025 | 21.56 | 21.56 | 20.98 | 20.98 | 20.98 | -2.40% | 13,015 |
| Sep 17, 2025 | 21.40 | 21.53 | 21.31 | 21.50 | 21.50 | -0.02% | 5,308 |
| Sep 16, 2025 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -2.16% | 3,920 |
| Sep 15, 2025 | 21.64 | 21.98 | 21.64 | 21.98 | 21.98 | 1.60% | 11,119 |
| Sep 12, 2025 | 21.19 | 21.63 | 21.19 | 21.63 | 21.63 | 1.53% | 4,408 |
| Sep 11, 2025 | 21.07 | 21.31 | 21.07 | 21.31 | 21.31 | 0.52% | 5,037 |
| Sep 10, 2025 | 20.50 | 21.23 | 20.50 | 21.20 | 21.20 | 4.46% | 8,977 |
| Sep 9, 2025 | 20.86 | 21.22 | 20.29 | 20.29 | 20.29 | -2.92% | 11,446 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.62 | 20.90 | 20.90 | 1.53% | 4,653 |
| Sep 5, 2025 | 20.85 | 20.99 | 20.59 | 20.59 | 20.59 | -1.51% | 1,160 |
| Sep 4, 2025 | 20.61 | 21.11 | 20.61 | 20.90 | 20.90 | 2.15% | 7,687 |
| Sep 3, 2025 | 20.51 | 20.59 | 20.44 | 20.46 | 20.46 | -0.90% | 5,025 |
| Sep 2, 2025 | 20.71 | 20.89 | 20.36 | 20.65 | 20.65 | 0.61% | 3,902 |
| Sep 1, 2025 | 20.39 | 20.54 | 20.25 | 20.52 | 20.52 | 1.08% | 5,167 |
| Aug 29, 2025 | 20.53 | 20.53 | 20.25 | 20.30 | 20.30 | -1.26% | 18,963 |
| Aug 28, 2025 | 20.69 | 20.77 | 20.46 | 20.56 | 20.56 | -1.25% | 12,468 |
| Aug 27, 2025 | 20.88 | 20.88 | 20.65 | 20.82 | 20.82 | -0.53% | 1,861 |
| Aug 26, 2025 | 20.99 | 20.99 | 20.50 | 20.93 | 20.93 | -1.25% | 5,092 |
| Aug 25, 2025 | 21.48 | 21.48 | 21.20 | 21.20 | 21.20 | -0.73% | 3,645 |
| Aug 22, 2025 | 21.34 | 21.47 | 21.34 | 21.35 | 21.35 | -0.70% | 1,655 |
| Aug 21, 2025 | 21.21 | 21.50 | 21.21 | 21.50 | 21.50 | 0.68% | 4,741 |
| Aug 20, 2025 | 21.19 | 21.36 | 21.19 | 21.36 | 21.36 | 0.02% | 13,301 |
| Aug 19, 2025 | 21.16 | 21.43 | 21.16 | 21.35 | 21.35 | 0.80% | 5,574 |
| Aug 18, 2025 | 21.17 | 21.25 | 20.96 | 21.18 | 21.18 | -0.98% | 4,010 |
| Aug 15, 2025 | 21.35 | 21.50 | 21.35 | 21.39 | 21.39 | 0.80% | 3,468 |
| Aug 14, 2025 | 21.06 | 21.28 | 21.06 | 21.22 | 21.22 | 0.45% | 10,608 |