ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 23.96
+0.07 (0.29%)
Last updated: Apr 28, 2026, 5:35 PM CET
FRA:INN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.77 | 24.05 | 23.77 | 24.01 | 24.01 | 0.59% | 6,599 |
| Apr 27, 2026 | 23.80 | 24.07 | 23.80 | 23.87 | 23.87 | 0.29% | 13,172 |
| Apr 24, 2026 | 23.75 | 23.90 | 23.57 | 23.80 | 23.80 | -1.22% | 12,643 |
| Apr 23, 2026 | 23.89 | 24.10 | 23.61 | 24.10 | 24.10 | -0.64% | 4,790 |
| Apr 22, 2026 | 24.42 | 24.42 | 24.12 | 24.25 | 24.25 | -0.96% | 10,013 |
| Apr 21, 2026 | 24.64 | 24.73 | 24.33 | 24.49 | 24.49 | 0.12% | 3,771 |
| Apr 20, 2026 | 24.30 | 24.61 | 24.08 | 24.46 | 24.46 | -0.59% | 4,883 |
| Apr 17, 2026 | 24.12 | 24.78 | 24.03 | 24.60 | 24.60 | 0.80% | 6,073 |
| Apr 16, 2026 | 24.44 | 24.48 | 24.15 | 24.41 | 24.41 | -2.73% | 6,413 |
| Apr 15, 2026 | 25.04 | 25.15 | 25.00 | 25.09 | 24.36 | 0.74% | 1,758 |
| Apr 14, 2026 | 24.78 | 25.16 | 24.72 | 24.91 | 24.18 | 0.24% | 8,793 |
| Apr 13, 2026 | 24.26 | 24.85 | 24.26 | 24.85 | 24.12 | 1.04% | 3,715 |
| Apr 10, 2026 | 24.50 | 24.80 | 24.38 | 24.59 | 23.87 | 0.61% | 4,421 |
| Apr 9, 2026 | 24.25 | 24.68 | 24.00 | 24.44 | 23.72 | 2.11% | 9,138 |
| Apr 8, 2026 | 24.21 | 24.50 | 23.94 | 23.94 | 23.23 | 4.86% | 4,780 |
| Apr 7, 2026 | 23.00 | 23.30 | 22.83 | 22.83 | 22.16 | -0.87% | 4,525 |
| Apr 2, 2026 | 22.64 | 23.10 | 22.47 | 23.03 | 22.35 | -1.73% | 3,191 |
| Apr 1, 2026 | 22.85 | 23.43 | 22.85 | 23.43 | 22.74 | 4.37% | 5,860 |
| Mar 31, 2026 | 21.84 | 22.45 | 21.84 | 22.45 | 21.79 | 3.74% | 5,101 |
| Mar 30, 2026 | 22.02 | 22.02 | 21.50 | 21.64 | 21.01 | -1.25% | 12,912 |
| Mar 27, 2026 | 22.06 | 22.06 | 21.50 | 21.92 | 21.27 | -0.97% | 22,667 |
| Mar 26, 2026 | 22.18 | 22.19 | 21.85 | 22.13 | 21.48 | -1.18% | 3,837 |
| Mar 25, 2026 | 22.14 | 22.40 | 22.14 | 22.40 | 21.74 | 2.52% | 12,652 |
| Mar 24, 2026 | 22.00 | 22.23 | 21.71 | 21.85 | 21.21 | -2.39% | 7,083 |
| Mar 23, 2026 | 21.00 | 22.41 | 20.80 | 22.38 | 21.73 | 3.56% | 37,209 |
| Mar 20, 2026 | 22.86 | 22.86 | 21.61 | 21.61 | 20.98 | -3.22% | 5,778 |
| Mar 19, 2026 | 22.09 | 22.40 | 21.91 | 22.33 | 21.68 | -1.72% | 5,999 |
| Mar 18, 2026 | 22.81 | 23.04 | 22.71 | 22.72 | 22.06 | 0.84% | 7,255 |
| Mar 17, 2026 | 22.39 | 22.81 | 22.39 | 22.53 | 21.87 | -0.09% | 6,253 |
| Mar 16, 2026 | 22.55 | 22.78 | 22.24 | 22.55 | 21.89 | 0.20% | 14,011 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.32 | 22.51 | 21.85 | -2.32% | 13,262 |
| Mar 12, 2026 | 23.17 | 23.24 | 22.66 | 23.04 | 22.37 | -0.97% | 6,140 |
| Mar 11, 2026 | 23.33 | 23.49 | 23.24 | 23.27 | 22.58 | -1.17% | 3,406 |
| Mar 10, 2026 | 23.30 | 23.78 | 23.08 | 23.54 | 22.85 | 4.39% | 18,745 |
| Mar 9, 2026 | 22.10 | 22.57 | 21.50 | 22.55 | 21.89 | -1.72% | 27,193 |
| Mar 6, 2026 | 22.73 | 23.18 | 22.38 | 22.95 | 22.27 | 0.48% | 8,327 |
| Mar 5, 2026 | 23.14 | 23.55 | 22.84 | 22.84 | 22.17 | -2.27% | 11,128 |
| Mar 4, 2026 | 23.21 | 23.61 | 22.67 | 23.37 | 22.68 | 1.30% | 7,947 |
| Mar 3, 2026 | 23.68 | 23.68 | 22.50 | 23.07 | 22.39 | -3.78% | 26,423 |
| Mar 2, 2026 | 23.28 | 24.20 | 23.28 | 23.97 | 23.27 | -1.36% | 24,058 |
| Feb 27, 2026 | 24.92 | 25.00 | 24.30 | 24.30 | 23.59 | -1.84% | 8,096 |
| Feb 26, 2026 | 24.66 | 24.98 | 24.66 | 24.76 | 24.03 | -0.44% | 5,694 |
| Feb 25, 2026 | 24.68 | 24.96 | 24.68 | 24.87 | 24.14 | 1.04% | 6,388 |
| Feb 24, 2026 | 24.65 | 24.78 | 24.38 | 24.61 | 23.89 | -1.76% | 5,096 |
| Feb 23, 2026 | 25.15 | 25.37 | 25.05 | 25.05 | 24.32 | -0.40% | 4,114 |
| Feb 20, 2026 | 24.69 | 25.15 | 24.69 | 25.15 | 24.41 | 2.55% | 10,165 |
| Feb 19, 2026 | 24.83 | 24.83 | 24.53 | 24.53 | 23.81 | -1.76% | 7,429 |
| Feb 18, 2026 | 24.63 | 25.09 | 24.63 | 24.97 | 24.23 | 2.95% | 11,553 |
| Feb 17, 2026 | 24.09 | 24.41 | 24.09 | 24.25 | 23.54 | -0.45% | 6,863 |
| Feb 16, 2026 | 23.65 | 24.36 | 23.65 | 24.36 | 23.65 | 2.44% | 10,243 |