ING Groep N.V. (FRA:INN1)
Germany · Delayed Price · Currency is EUR 28.45
+0.11 (0.39%)
Last updated: Jul 20, 2026, 3:00 PM CET
FRA:INN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 28.24 | 28.50 | 28.16 | 28.49 | - | 1.05% | 1,924 |
| Jul 17, 2026 | 28.62 | 28.62 | 28.11 | 28.20 | 28.20 | -1.43% | 11,787 |
| Jul 16, 2026 | 29.00 | 29.00 | 28.61 | 28.61 | 28.61 | -1.16% | 9,156 |
| Jul 15, 2026 | 28.81 | 29.10 | 28.76 | 28.94 | 28.94 | 1.24% | 7,430 |
| Jul 14, 2026 | 28.31 | 28.76 | 28.31 | 28.59 | 28.59 | 1.73% | 6,816 |
| Jul 13, 2026 | 28.19 | 28.59 | 28.10 | 28.10 | 28.10 | -0.53% | 30,244 |
| Jul 10, 2026 | 28.48 | 28.60 | 28.25 | 28.25 | 28.25 | -0.98% | 7,409 |
| Jul 9, 2026 | 28.05 | 28.53 | 28.05 | 28.53 | 28.53 | 2.29% | 8,419 |
| Jul 8, 2026 | 28.27 | 28.33 | 27.73 | 27.89 | 27.89 | -3.11% | 5,818 |
| Jul 7, 2026 | 28.71 | 28.80 | 28.27 | 28.79 | 28.79 | -0.23% | 3,333 |
| Jul 6, 2026 | 28.36 | 28.85 | 28.36 | 28.85 | 28.85 | 1.87% | 5,725 |
| Jul 3, 2026 | 28.41 | 28.41 | 28.06 | 28.32 | 28.32 | 0.75% | 7,709 |
| Jul 2, 2026 | 27.56 | 28.28 | 27.56 | 28.11 | 28.11 | 1.32% | 6,426 |
| Jul 1, 2026 | 27.50 | 27.75 | 27.19 | 27.75 | 27.75 | 0.85% | 5,716 |
| Jun 30, 2026 | 27.31 | 27.54 | 27.31 | 27.51 | 27.51 | 1.27% | 3,267 |
| Jun 29, 2026 | 27.32 | 27.35 | 27.17 | 27.17 | 27.17 | -0.15% | 2,639 |
| Jun 26, 2026 | 26.99 | 27.32 | 26.99 | 27.21 | 27.21 | -0.42% | 8,380 |
| Jun 25, 2026 | 27.49 | 27.53 | 27.23 | 27.32 | 27.32 | -0.55% | 7,514 |
| Jun 24, 2026 | 27.92 | 27.92 | 27.42 | 27.47 | 27.47 | -1.13% | 5,277 |
| Jun 23, 2026 | 27.99 | 28.12 | 27.79 | 27.79 | 27.79 | -1.63% | 5,168 |
| Jun 22, 2026 | 27.76 | 28.25 | 27.65 | 28.25 | 28.25 | 1.16% | 4,690 |
| Jun 19, 2026 | 27.24 | 27.92 | 27.24 | 27.92 | 27.92 | 1.56% | 5,038 |
| Jun 18, 2026 | 27.43 | 27.56 | 27.32 | 27.49 | 27.49 | 1.55% | 11,515 |
| Jun 17, 2026 | 27.02 | 27.50 | 26.84 | 27.07 | 27.07 | 2.54% | 14,356 |
| Jun 16, 2026 | 26.33 | 26.79 | 26.33 | 26.40 | 26.40 | 0.28% | 8,293 |
| Jun 15, 2026 | 26.40 | 26.43 | 26.31 | 26.33 | 26.33 | 1.13% | 8,739 |
| Jun 12, 2026 | 25.57 | 26.03 | 25.57 | 26.03 | 26.03 | 3.77% | 4,517 |
| Jun 11, 2026 | 24.93 | 25.36 | 24.93 | 25.09 | 25.09 | 0.70% | 13,995 |
| Jun 10, 2026 | 25.23 | 25.42 | 24.91 | 24.91 | 24.91 | -2.50% | 6,802 |
| Jun 9, 2026 | 25.38 | 25.75 | 25.38 | 25.55 | 25.55 | 0.10% | 4,288 |
| Jun 8, 2026 | 25.48 | 26.14 | 25.48 | 25.53 | 25.53 | -2.15% | 6,100 |
| Jun 5, 2026 | 26.23 | 26.40 | 26.08 | 26.09 | 26.09 | -0.72% | 6,165 |
| Jun 4, 2026 | 26.22 | 26.36 | 26.16 | 26.28 | 26.28 | 1.66% | 1,365 |
| Jun 3, 2026 | 26.59 | 26.59 | 25.85 | 25.85 | 25.85 | -3.46% | 4,683 |
| Jun 2, 2026 | 26.41 | 26.80 | 26.41 | 26.77 | 26.77 | 1.50% | 7,534 |
| Jun 1, 2026 | 26.57 | 26.62 | 26.24 | 26.38 | 26.38 | -1.68% | 7,532 |
| May 29, 2026 | 26.69 | 26.84 | 26.68 | 26.83 | 26.83 | 1.49% | 1,724 |
| May 28, 2026 | 26.46 | 26.62 | 26.38 | 26.43 | 26.43 | -0.66% | 6,670 |
| May 27, 2026 | 26.95 | 26.97 | 26.61 | 26.61 | 26.61 | -1.57% | 8,929 |
| May 26, 2026 | 26.83 | 27.17 | 26.68 | 27.03 | 27.03 | -0.50% | 6,369 |
| May 25, 2026 | 26.68 | 27.17 | 26.68 | 27.17 | 27.17 | 3.33% | 1,290 |
| May 22, 2026 | 26.40 | 26.56 | 26.29 | 26.29 | 26.29 | 0.25% | 2,288 |
| May 21, 2026 | 25.98 | 26.23 | 25.81 | 26.23 | 26.23 | 0.50% | 7,464 |
| May 20, 2026 | 25.06 | 26.10 | 25.06 | 26.10 | 26.10 | 2.13% | 20,667 |
| May 19, 2026 | 25.34 | 25.65 | 25.34 | 25.55 | 25.55 | 1.87% | 13,685 |
| May 18, 2026 | 25.20 | 25.46 | 25.08 | 25.08 | 25.08 | -1.70% | 9,813 |
| May 15, 2026 | 25.70 | 25.70 | 25.25 | 25.52 | 25.52 | -1.87% | 12,270 |
| May 14, 2026 | 25.43 | 26.00 | 25.43 | 26.00 | 26.00 | 1.76% | 850 |
| May 13, 2026 | 25.44 | 25.55 | 25.17 | 25.55 | 25.55 | 0.69% | 9,509 |
| May 12, 2026 | 25.40 | 25.40 | 25.14 | 25.38 | 25.38 | -0.55% | 10,448 |