ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 21.23
+0.31 (1.48%)
Last updated: Sep 9, 2025, 5:35 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.04 | 21.26 | 21.01 | 21.23 | - | 1.48% | 33,096 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.57 | 20.92 | - | 1.78% | 23,196 |
| Sep 5, 2025 | 20.94 | 20.99 | 20.37 | 20.56 | - | -1.67% | 16,346 |
| Sep 4, 2025 | 20.67 | 20.91 | 20.59 | 20.91 | - | 1.51% | 29,556 |
| Sep 3, 2025 | 20.53 | 20.63 | 20.39 | 20.60 | - | 0.93% | 33,118 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.40 | 20.41 | - | -0.51% | 20,907 |
| Sep 1, 2025 | 20.50 | 20.56 | 20.46 | 20.51 | - | 0.76% | 16,198 |
| Aug 29, 2025 | 20.45 | 20.46 | 20.22 | 20.36 | - | -1.09% | 42,379 |
| Aug 28, 2025 | 20.76 | 20.77 | 20.45 | 20.58 | - | -0.80% | 42,185 |
| Aug 27, 2025 | 20.96 | 20.98 | 20.58 | 20.75 | - | -0.58% | 42,459 |
| Aug 26, 2025 | 20.84 | 21.10 | 20.68 | 20.87 | - | -1.32% | 37,306 |
| Aug 25, 2025 | 21.22 | 21.33 | 21.13 | 21.15 | - | -0.84% | 19,680 |
| Aug 22, 2025 | 21.39 | 21.48 | 21.32 | 21.33 | - | -0.54% | 21,585 |
| Aug 21, 2025 | 21.32 | 21.55 | 21.29 | 21.44 | - | 0.70% | 22,697 |
| Aug 20, 2025 | 21.24 | 21.55 | 21.18 | 21.29 | - | -0.26% | 22,518 |
| Aug 19, 2025 | 21.26 | 21.44 | 21.00 | 21.35 | - | 0.85% | 29,088 |
| Aug 18, 2025 | 21.14 | 21.17 | 20.95 | 21.17 | - | -0.77% | 32,912 |
| Aug 15, 2025 | 21.49 | 21.50 | 21.19 | 21.33 | - | 0.87% | 31,215 |
| Aug 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | 47,020 |
| Aug 13, 2025 | 20.94 | 21.15 | 20.87 | 21.15 | - | 1.20% | 73,493 |
| Aug 12, 2025 | 20.86 | 20.96 | 20.71 | 20.90 | - | 0.82% | 27,817 |
| Aug 11, 2025 | 20.67 | 20.74 | 20.20 | 20.73 | - | 1.05% | 53,605 |
| Aug 8, 2025 | 20.25 | 20.54 | 20.10 | 20.51 | - | 1.51% | 48,082 |
| Aug 7, 2025 | 19.96 | 20.23 | 19.95 | 20.21 | - | 2.30% | 53,166 |
| Aug 6, 2025 | 19.70 | 19.90 | 19.45 | 19.75 | - | 0.44% | 31,905 |
| Aug 5, 2025 | 19.55 | 19.74 | 19.34 | 19.66 | - | 0.77% | 30,702 |
| Aug 4, 2025 | 19.38 | 19.66 | 19.34 | 19.51 | - | -0.54% | 54,824 |
| Aug 1, 2025 | 20.28 | 20.36 | 19.60 | 19.62 | - | -4.20% | 69,290 |
| Jul 31, 2025 | 20.48 | 20.56 | 20.27 | 20.48 | - | -0.41% | 65,380 |
| Jul 30, 2025 | 20.39 | 20.58 | 20.38 | 20.57 | - | 0.51% | 76,498 |
| Jul 29, 2025 | 20.20 | 20.57 | 20.17 | 20.46 | - | 1.51% | 24,315 |
| Jul 28, 2025 | 20.47 | 20.47 | 20.12 | 20.16 | - | -0.42% | 21,436 |
| Jul 25, 2025 | 20.12 | 20.29 | 20.08 | 20.24 | - | - | 35,593 |
| Jul 24, 2025 | 20.12 | 20.34 | 20.10 | 20.24 | - | 1.42% | 43,770 |
| Jul 23, 2025 | 19.81 | 20.00 | 19.76 | 19.96 | - | 2.09% | 79,023 |
| Jul 22, 2025 | 19.58 | 19.79 | 19.53 | 19.55 | - | -0.49% | 17,377 |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | - | 19,638 |
| Jul 18, 2025 | 19.61 | 19.79 | 19.56 | 19.64 | - | 0.35% | 26,644 |
| Jul 17, 2025 | 19.45 | 19.85 | 19.39 | 19.58 | - | 0.95% | 33,644 |
| Jul 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | - | - | 32,627 |
| Jul 15, 2025 | 19.74 | 19.74 | 19.07 | 19.39 | - | 0.21% | 39,647 |
| Jul 14, 2025 | 19.27 | 19.44 | 19.22 | 19.35 | - | -0.73% | 29,713 |
| Jul 11, 2025 | 19.65 | 19.90 | 19.39 | 19.49 | - | -1.22% | 23,601 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.73 | 19.73 | - | -0.23% | 39,673 |
| Jul 9, 2025 | 19.45 | 19.81 | 19.37 | 19.78 | - | 2.43% | 92,331 |
| Jul 8, 2025 | 19.31 | 19.48 | 19.26 | 19.31 | - | 0.74% | 56,500 |
| Jul 7, 2025 | 19.07 | 19.29 | 19.01 | 19.17 | - | 0.80% | 35,903 |
| Jul 4, 2025 | 19.11 | 19.11 | 18.95 | 19.02 | - | -0.65% | 30,824 |
| Jul 3, 2025 | 18.97 | 19.14 | 18.90 | 19.14 | - | 1.02% | 34,951 |
| Jul 2, 2025 | 18.94 | 19.00 | 18.81 | 18.95 | - | 0.69% | 42,346 |