ING Groep N.V. (FRA:INNA)
Germany · Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
Last updated: Sep 22, 2025, 8:06 AM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 10 |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 10 |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 10 |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 10 |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 10 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 10 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 100 |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 100 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 100 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | - | 100 |
| Sep 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 100 |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 100 |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 100 |
| Sep 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 100 |
| Sep 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 100 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 100 |
| Sep 4, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 100 |
| Sep 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 299 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | 299 |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 299 |
| Aug 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 299 |
| Aug 28, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | 299 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 450 |
| Aug 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 450 |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 450 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 450 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 450 |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 450 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 450 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 450 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | 450 |
| Aug 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | 1.54% | - |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.16 | -2.50% | - |
| Aug 6, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 19.65 | 3.63% | 600 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | 1.05% | - |
| Aug 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | -7.28% | - |
| Aug 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.24 | 3.00% | 50 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.65 | -0.99% | - |
| Jul 30, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.85 | 2.02% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | -3.88% | - |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.24 | 4.04% | 249 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | -3.88% | - |
| Jul 24, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | 20.24 | 6.74% | 50 |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.96 | 0.52% | - |
| Jul 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.87 | - | - |