ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 24.86
+0.41 (1.68%)
At close: Jan 27, 2026
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 22.53 | 22.82 | 22.53 | 22.82 | 22.66 | 1.35% | 5,592 |
| Dec 4, 2025 | 22.59 | 22.70 | 22.40 | 22.51 | 22.35 | -0.46% | 6,795 |
| Dec 3, 2025 | 22.91 | 22.91 | 22.50 | 22.62 | 22.46 | -0.75% | 4,764 |
| Dec 2, 2025 | 22.60 | 22.89 | 22.50 | 22.79 | 22.63 | 1.24% | 5,011 |
| Dec 1, 2025 | 22.25 | 22.51 | 22.25 | 22.51 | 22.35 | 0.47% | 4,516 |
| Nov 28, 2025 | 22.47 | 22.49 | 22.31 | 22.40 | 22.24 | -0.29% | 63,344 |
| Nov 27, 2025 | 22.35 | 22.47 | 22.31 | 22.47 | 22.31 | 0.63% | 4,028 |
| Nov 26, 2025 | 22.17 | 22.44 | 22.17 | 22.33 | 22.17 | 1.55% | 6,580 |
| Nov 25, 2025 | 21.36 | 22.08 | 21.36 | 21.99 | 21.83 | 1.45% | 5,045 |
| Nov 24, 2025 | 21.86 | 21.89 | 21.58 | 21.67 | 21.52 | 0.05% | 6,236 |
| Nov 21, 2025 | 20.94 | 21.66 | 20.94 | 21.66 | 21.51 | 1.05% | 2,309 |
| Nov 20, 2025 | 21.63 | 21.67 | 21.37 | 21.44 | 21.29 | 0.56% | 4,198 |
| Nov 19, 2025 | 21.23 | 21.61 | 21.15 | 21.32 | 21.17 | -0.28% | 6,300 |
| Nov 18, 2025 | 21.49 | 21.57 | 21.30 | 21.38 | 21.23 | -2.91% | 4,369 |
| Nov 17, 2025 | 22.20 | 22.23 | 21.79 | 22.02 | 21.86 | -1.85% | 11,252 |