ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 25.15
+0.63 (2.55%)
At close: Feb 20, 2026
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 24.75 | 24.79 | 24.30 | 24.56 | 24.56 | 0.31% | 21,004 |
| Jan 21, 2026 | 24.19 | 24.49 | 23.81 | 24.49 | 24.49 | 1.49% | 11,586 |
| Jan 20, 2026 | 24.72 | 24.72 | 24.00 | 24.13 | 24.13 | -2.05% | 13,434 |
| Jan 19, 2026 | 24.52 | 24.72 | 24.44 | 24.63 | 24.63 | -1.48% | 12,072 |
| Jan 16, 2026 | 24.95 | 25.10 | 24.90 | 25.00 | 25.00 | 0.77% | 9,377 |
| Jan 15, 2026 | 24.98 | 25.15 | 24.81 | 24.81 | 24.81 | -0.80% | 5,865 |
| Jan 14, 2026 | 24.95 | 25.09 | 24.82 | 25.01 | 25.01 | -0.34% | 9,283 |
| Jan 13, 2026 | 24.55 | 25.10 | 24.55 | 25.10 | 25.10 | 1.60% | 11,391 |
| Jan 12, 2026 | 24.35 | 24.70 | 24.08 | 24.70 | 24.70 | 0.86% | 14,009 |
| Jan 9, 2026 | 24.20 | 24.50 | 24.10 | 24.49 | 24.49 | 1.79% | 7,576 |
| Jan 8, 2026 | 23.87 | 24.37 | 23.80 | 24.06 | 24.06 | 2.30% | 7,415 |
| Jan 7, 2026 | 24.53 | 24.53 | 23.52 | 23.52 | 23.52 | -4.64% | 17,406 |
| Jan 6, 2026 | 24.75 | 25.08 | 24.53 | 24.67 | 24.49 | -0.94% | 12,325 |
| Jan 5, 2026 | 24.50 | 24.90 | 24.34 | 24.90 | 24.73 | 1.63% | 13,223 |
| Jan 2, 2026 | 24.03 | 24.50 | 24.03 | 24.50 | 24.33 | 1.87% | 4,328 |
| Dec 30, 2025 | 23.80 | 24.08 | 23.80 | 24.05 | 23.88 | 1.61% | 1,613 |
| Dec 29, 2025 | 23.90 | 24.00 | 23.67 | 23.67 | 23.50 | -1.29% | 4,881 |
| Dec 23, 2025 | 23.84 | 23.98 | 23.64 | 23.98 | 23.81 | -0.08% | 9,849 |
| Dec 22, 2025 | 23.94 | 24.00 | 23.85 | 24.00 | 23.83 | - | 5,268 |
| Dec 19, 2025 | 23.64 | 24.00 | 23.64 | 24.00 | 23.83 | 1.35% | 9,720 |
| Dec 18, 2025 | 23.43 | 23.68 | 23.29 | 23.68 | 23.51 | 0.08% | 5,480 |
| Dec 17, 2025 | 23.37 | 23.66 | 23.37 | 23.66 | 23.50 | 0.98% | 1,580 |
| Dec 16, 2025 | 23.32 | 23.51 | 23.32 | 23.43 | 23.27 | -0.11% | 3,677 |
| Dec 15, 2025 | 23.30 | 23.46 | 23.20 | 23.46 | 23.29 | 1.60% | 4,717 |
| Dec 12, 2025 | 23.16 | 23.65 | 23.09 | 23.09 | 22.92 | -1.97% | 1,586 |
| Dec 11, 2025 | 22.70 | 23.55 | 22.70 | 23.55 | 23.39 | 2.39% | 14,751 |
| Dec 10, 2025 | 22.92 | 23.14 | 22.90 | 23.00 | 22.84 | 0.81% | 11,606 |
| Dec 9, 2025 | 22.90 | 23.29 | 22.82 | 22.82 | 22.66 | -0.57% | 12,379 |
| Dec 8, 2025 | 22.80 | 22.95 | 22.51 | 22.95 | 22.78 | 0.57% | 5,323 |