ING Groep N.V. (FRA:INNA)
Germany · Delayed Price · Currency is EUR 19.80
-0.80 (-3.88%)
Last updated: Jul 29, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | - | 3.00% | - |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.99% | - |
| Jul 30, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | - | 2.02% | 249 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -3.88% | 249 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 4.04% | 249 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -3.88% | 50 |
| Jul 24, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | - | 6.74% | 50 |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.52% | 8,000 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 8,000 |
| Jul 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 8,000 |
| Jul 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.52% | 8,000 |
| Jul 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 8,000 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.56% | 8,000 |
| Jul 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2.13% | 8,000 |
| Jul 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -2.59% | 8,000 |
| Jul 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.53% | 8,000 |
| Jul 10, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | - | -2.00% | 8,000 |
| Jul 9, 2025 | 18.90 | 20.00 | 18.90 | 20.00 | - | 6.95% | 8,225 |
| Jul 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.53% | 1,500 |
| Jul 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | 1,500 |
| Jul 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | 1,500 |
| Jul 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.64% | 1,500 |
| Jul 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -2.14% | - |
| Jul 1, 2025 | 18.20 | 18.70 | 18.20 | 18.70 | - | 1.63% | 1,500 |
| Jun 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2.22% | - |
| Jun 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 1,000 |
| Jun 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.10% | - |
| Jun 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2.26% | 1,000 |
| Jun 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 2.31% | - |
| Jun 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -3.35% | 1,000 |
| Jun 20, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | - | 1.70% | 1,000 |
| Jun 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | - |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.13% | 1 |
| Jun 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 1 |
| Jun 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | 1 |
| Jun 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.69% | 1 |
| Jun 12, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | - | -1.66% | 1 |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -0.55% | 500 |
| Jun 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 500 |
| Jun 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | - |
| Jun 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 500 |
| Jun 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -1.09% | 500 |
| Jun 4, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | - | - | 500 |
| Jun 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -3.17% | 3 |
| Jun 2, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | - | 2.16% | 3 |
| May 30, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | - | 0.54% | 300 |
| May 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 300 |
| May 28, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 0.55% | - |
| May 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| May 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 300 |