ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 24.00
+0.32 (1.35%)
At close: Dec 19, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.64 | 24.00 | 23.64 | 24.00 | 24.00 | 1.35% | 9,720 |
| Dec 18, 2025 | 23.43 | 23.68 | 23.29 | 23.68 | 23.68 | 0.08% | 5,480 |
| Dec 17, 2025 | 23.37 | 23.66 | 23.37 | 23.66 | 23.66 | 0.98% | 1,580 |
| Dec 16, 2025 | 23.32 | 23.51 | 23.32 | 23.43 | 23.43 | -0.11% | 3,677 |
| Dec 15, 2025 | 23.30 | 23.46 | 23.20 | 23.46 | 23.46 | 1.60% | 4,717 |
| Dec 12, 2025 | 23.16 | 23.65 | 23.09 | 23.09 | 23.09 | -1.97% | 1,586 |
| Dec 11, 2025 | 22.70 | 23.55 | 22.70 | 23.55 | 23.55 | 2.39% | 14,751 |
| Dec 10, 2025 | 22.92 | 23.14 | 22.90 | 23.00 | 23.00 | 0.81% | 11,606 |
| Dec 9, 2025 | 22.90 | 23.29 | 22.82 | 22.82 | 22.82 | -0.57% | 12,379 |
| Dec 8, 2025 | 22.80 | 22.95 | 22.51 | 22.95 | 22.95 | 0.57% | 5,323 |
| Dec 5, 2025 | 22.53 | 22.82 | 22.53 | 22.82 | 22.82 | 1.35% | 5,592 |
| Dec 4, 2025 | 22.59 | 22.70 | 22.40 | 22.51 | 22.51 | -0.46% | 6,795 |
| Dec 3, 2025 | 22.91 | 22.91 | 22.50 | 22.62 | 22.62 | -0.75% | 4,764 |
| Dec 2, 2025 | 22.60 | 22.89 | 22.50 | 22.79 | 22.79 | 1.24% | 5,011 |
| Dec 1, 2025 | 22.25 | 22.51 | 22.25 | 22.51 | 22.51 | 0.47% | 4,516 |
| Nov 28, 2025 | 22.47 | 22.49 | 22.31 | 22.40 | 22.40 | -0.29% | 63,344 |
| Nov 27, 2025 | 22.35 | 22.47 | 22.31 | 22.47 | 22.47 | 0.63% | 4,028 |
| Nov 26, 2025 | 22.17 | 22.44 | 22.17 | 22.33 | 22.33 | 1.55% | 6,580 |
| Nov 25, 2025 | 21.36 | 22.08 | 21.36 | 21.99 | 21.99 | 1.45% | 5,045 |
| Nov 24, 2025 | 21.86 | 21.89 | 21.58 | 21.67 | 21.67 | 0.05% | 6,236 |
| Nov 21, 2025 | 20.94 | 21.66 | 20.94 | 21.66 | 21.66 | 1.05% | 2,309 |
| Nov 20, 2025 | 21.63 | 21.67 | 21.37 | 21.44 | 21.44 | 0.56% | 4,198 |
| Nov 19, 2025 | 21.23 | 21.61 | 21.15 | 21.32 | 21.32 | -0.28% | 6,300 |
| Nov 18, 2025 | 21.49 | 21.57 | 21.30 | 21.38 | 21.38 | -2.91% | 4,369 |
| Nov 17, 2025 | 22.20 | 22.23 | 21.79 | 22.02 | 22.02 | -1.85% | 11,252 |
| Nov 14, 2025 | 22.61 | 22.61 | 22.25 | 22.43 | 22.43 | -1.75% | 5,135 |
| Nov 13, 2025 | 22.88 | 22.93 | 22.79 | 22.83 | 22.83 | -0.11% | 5,604 |
| Nov 12, 2025 | 22.22 | 23.01 | 22.22 | 22.86 | 22.86 | 1.89% | 3,746 |
| Nov 11, 2025 | 22.54 | 22.73 | 22.43 | 22.43 | 22.43 | -1.64% | 6,415 |
| Nov 10, 2025 | 22.40 | 22.81 | 22.25 | 22.81 | 22.81 | 2.84% | 7,205 |
| Nov 7, 2025 | 22.19 | 22.31 | 22.18 | 22.18 | 22.18 | 0.02% | 2,775 |
| Nov 6, 2025 | 21.74 | 22.28 | 21.74 | 22.17 | 22.17 | -0.18% | 2,757 |
| Nov 5, 2025 | 21.91 | 22.21 | 21.91 | 22.21 | 22.21 | 0.95% | 65,272 |
| Nov 4, 2025 | 21.49 | 22.00 | 21.49 | 22.00 | 22.00 | -0.14% | 5,189 |
| Nov 3, 2025 | 21.68 | 22.16 | 21.65 | 22.03 | 22.03 | 1.08% | 9,146 |
| Oct 31, 2025 | 21.90 | 22.03 | 21.69 | 21.80 | 21.80 | -1.22% | 17,341 |
| Oct 30, 2025 | 21.15 | 22.18 | 21.15 | 22.07 | 22.07 | 5.00% | 16,162 |
| Oct 29, 2025 | 20.85 | 21.02 | 20.66 | 21.02 | 21.02 | 1.47% | 6,291 |
| Oct 28, 2025 | 20.71 | 20.90 | 20.66 | 20.71 | 20.71 | -0.67% | 14,043 |
| Oct 27, 2025 | 20.82 | 20.85 | 20.69 | 20.85 | 20.85 | 0.75% | 10,436 |
| Oct 24, 2025 | 20.58 | 20.70 | 20.46 | 20.70 | 20.70 | 0.73% | 5,655 |
| Oct 23, 2025 | 20.49 | 20.65 | 20.49 | 20.55 | 20.55 | 0.78% | 6,579 |
| 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 |