ING Groep N.V. (FRA:INNA)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Jan 9, 2026
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jan 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | -0.82% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 0.83% | - |
| Jan 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | 2.54% | - |
| Jan 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 0.85% | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | -0.85% | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | 0.85% | - |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - | - |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - | - |
| Dec 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | 1.74% | 300 |
| Dec 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 0.88% | - |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | -0.87% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -1.71% | - |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | 3.54% | - |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 1.80% | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | - | - |
| Dec 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | - | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -1.77% | - |
| Dec 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 2.73% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 0.92% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | 2.83% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - | - |
| Nov 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 1.92% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -1.89% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 0.95% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -0.94% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -2.75% | - |
| Nov 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | -1.80% | - |
| Nov 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | -1.77% | - |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 1.80% | - |
| Nov 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | - | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 0.91% | - |
| Nov 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 0.92% | - |
| Nov 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | 0.93% | 500 |
| Nov 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | 1.89% | - |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -0.93% | - |
| Nov 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | -0.93% | - |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -0.92% | - |
| Oct 30, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.67 | 6.86% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -2.86% | - |
| Oct 28, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 20.87 | 1.94% | 400 |
| Oct 27, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.48 | 1.98% | - |