ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 22.08
-0.11 (-0.50%)
At close: Sep 30, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,838 |
| Sep 24, 2025 | 21.87 | 22.08 | 21.87 | 21.89 | 21.89 | 4.49% | 8,819 |
| 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 |
| Aug 13, 2025 | 20.94 | 21.15 | 20.88 | 21.13 | 21.13 | 0.91% | 28,813 |
| Aug 12, 2025 | 20.45 | 20.95 | 20.45 | 20.94 | 20.94 | 0.60% | 3,997 |
| Aug 11, 2025 | 20.23 | 20.81 | 20.23 | 20.81 | 20.81 | 1.51% | 4,834 |
| Aug 8, 2025 | 20.18 | 20.50 | 20.18 | 20.50 | 20.50 | 1.54% | 11,689 |
| Aug 7, 2025 | 19.82 | 20.25 | 19.82 | 20.19 | 20.19 | 1.77% | 5,537 |
| Aug 6, 2025 | 19.41 | 19.90 | 19.41 | 19.84 | 19.84 | 0.51% | 7,625 |
| Aug 5, 2025 | 19.65 | 19.79 | 19.34 | 19.74 | 19.74 | 1.04% | 8,678 |
| Aug 4, 2025 | 19.60 | 19.65 | 19.36 | 19.53 | 19.53 | -0.13% | 17,150 |
| Aug 1, 2025 | 20.33 | 20.34 | 19.56 | 19.56 | 19.21 | -4.35% | - |
| Jul 31, 2025 | 20.12 | 21.00 | 20.12 | 20.45 | 20.08 | -0.46% | 30,063 |
| Jul 30, 2025 | 20.44 | 20.57 | 20.39 | 20.55 | 20.18 | -0.07% | 68,662 |
| Jul 29, 2025 | 20.11 | 20.56 | 20.11 | 20.56 | 20.19 | 2.01% | 48,326 |
| Jul 28, 2025 | 20.45 | 20.50 | 20.16 | 20.16 | 19.79 | -0.69% | 38,510 |
| Jul 25, 2025 | 20.21 | 20.30 | 20.13 | 20.30 | 19.93 | 0.25% | 28,082 |
| Jul 24, 2025 | 20.18 | 20.35 | 20.15 | 20.25 | 19.88 | 0.77% | 36,925 |
| Jul 23, 2025 | 19.69 | 20.10 | 19.69 | 20.09 | 19.73 | 2.99% | 69,571 |
| Jul 22, 2025 | 19.55 | 19.65 | 19.51 | 19.51 | 19.16 | -0.97% | 13,162 |