ING Groep N.V. (FRA:INNA)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Last updated: Sep 10, 2025, 8:06 AM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | 100 |
| Sep 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 100 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | 100 |
| Sep 4, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | - | 3.96% | 100 |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 299 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | - | 299 |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.00% | 299 |
| Aug 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | - | -0.99% | 299 |
| Aug 28, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | - | -1.94% | 299 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 450 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | 450 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 450 |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 450 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 450 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 450 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.94% | 450 |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 450 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.98% | 450 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | 450 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.02% | 450 |
| Aug 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1.54% | 600 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -2.50% | 600 |
| Aug 6, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | - | 3.63% | 600 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | 50 |
| Aug 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -7.28% | 50 |
| Aug 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | - | 3.00% | 50 |
| 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% | - |