ING Groep N.V. (LON:0RIC)
London · Delayed Price · Currency is GBP · Price in EUR 22.95
-0.20 (-0.89%)
At close: Apr 2, 2026
LON:0RIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.56 | 23.03 | 22.48 | 22.95 | 22.95 | -0.89% | 754,915 |
| Apr 1, 2026 | 22.82 | 23.30 | 22.14 | 23.15 | 23.15 | 4.88% | 1,823,496 |
| Mar 31, 2026 | 21.83 | 22.26 | 21.48 | 22.07 | 22.07 | 1.61% | 1,543,050 |
| Mar 30, 2026 | 21.65 | 22.03 | 21.52 | 21.72 | 21.72 | 0.31% | 902,359 |
| Mar 27, 2026 | 21.78 | 22.00 | 21.49 | 21.66 | 21.66 | -1.24% | 1,119,086 |
| Mar 26, 2026 | 22.17 | 22.34 | 21.59 | 21.93 | 21.93 | -1.31% | 1,727,397 |
| Mar 25, 2026 | 22.22 | 22.41 | 22.13 | 22.22 | 22.22 | 0.58% | 338,374 |
| Mar 24, 2026 | 22.11 | 22.25 | 21.39 | 22.09 | 22.09 | 4.03% | 3,167,021 |
| Mar 23, 2026 | 21.01 | 22.55 | 20.99 | 21.24 | 21.24 | -4.74% | 1,934,174 |
| Mar 20, 2026 | 22.62 | 22.70 | 21.81 | 22.29 | 22.29 | 0.34% | 2,917,782 |
| Mar 19, 2026 | 22.42 | 22.50 | 21.86 | 22.22 | 22.22 | -3.10% | 421,509 |
| Mar 18, 2026 | 22.75 | 23.07 | 22.61 | 22.93 | 22.92 | 0.84% | 2,387,429 |
| Mar 17, 2026 | 22.25 | 22.94 | 22.00 | 22.73 | 22.73 | 0.86% | 891,237 |
| Mar 16, 2026 | 22.42 | 22.74 | 22.00 | 22.54 | 22.54 | 1.19% | 1,820,845 |
| Mar 13, 2026 | 22.50 | 23.20 | 22.26 | 22.28 | 22.28 | -2.43% | 793,223 |
| Mar 12, 2026 | 23.67 | 23.96 | 22.59 | 22.83 | 22.83 | -1.82% | 1,218,827 |
| Mar 11, 2026 | 23.11 | 23.52 | 22.74 | 23.25 | 23.25 | -0.22% | 642,374 |
| Mar 10, 2026 | 22.50 | 23.78 | 22.62 | 23.31 | 23.30 | 4.93% | 701,791 |
| Mar 9, 2026 | 22.34 | 22.57 | 21.80 | 22.21 | 22.21 | -1.21% | 475,204 |
| Mar 6, 2026 | 23.17 | 23.24 | 22.30 | 22.48 | 22.48 | -2.93% | 802,952 |
| Mar 5, 2026 | 23.14 | 23.62 | 23.00 | 23.16 | 23.16 | 0.62% | 1,121,451 |
| Mar 4, 2026 | 22.63 | 23.45 | 22.60 | 23.02 | 23.02 | 0.68% | 1,810,799 |
| Mar 3, 2026 | 23.51 | 23.65 | 22.45 | 22.86 | 22.86 | -4.00% | 1,301,420 |
| Mar 2, 2026 | 23.59 | 23.98 | 23.43 | 23.82 | 23.82 | -3.44% | 752,774 |
| Feb 27, 2026 | 25.15 | 25.12 | 24.42 | 24.66 | 24.66 | -1.12% | 935,861 |
| Feb 26, 2026 | 24.92 | 25.28 | 24.20 | 24.94 | 24.94 | -0.13% | 1,266,929 |
| Feb 25, 2026 | 24.76 | 25.04 | 24.20 | 24.98 | 24.98 | 1.69% | 2,015,715 |
| Feb 24, 2026 | 24.76 | 24.90 | 24.37 | 24.56 | 24.56 | -1.90% | 1,275,825 |
| Feb 23, 2026 | 25.26 | 25.67 | 24.10 | 25.04 | 25.04 | -0.02% | 3,088,452 |
| Feb 20, 2026 | 24.78 | 25.23 | 24.10 | 25.04 | 25.04 | 1.30% | 1,190,189 |
| Feb 19, 2026 | 24.90 | 24.99 | 24.10 | 24.72 | 24.72 | -0.43% | 664,046 |
| Feb 18, 2026 | 24.74 | 24.99 | 24.10 | 24.82 | 24.82 | 2.27% | 714,840 |
| Feb 17, 2026 | 24.78 | 24.99 | 24.00 | 24.27 | 24.27 | - | 453,217 |
| Feb 16, 2026 | 24.00 | 24.37 | 23.95 | 24.27 | 24.27 | 1.51% | 959,882 |
| Feb 13, 2026 | 24.51 | 24.69 | 23.60 | 23.91 | 23.91 | -5.06% | 7,549,545 |
| Feb 12, 2026 | 25.52 | 25.62 | 24.51 | 25.19 | 25.19 | -0.69% | 1,958,735 |
| Feb 11, 2026 | 26.26 | 26.31 | 25.29 | 25.36 | 25.36 | -2.32% | 2,196,278 |
| Feb 10, 2026 | 25.72 | 26.17 | 25.63 | 25.96 | 25.96 | 2.14% | 5,460,953 |
| Feb 9, 2026 | 25.50 | 25.77 | 25.27 | 25.42 | 25.42 | 0.54% | 3,692,715 |
| Feb 6, 2026 | 25.21 | 25.70 | 24.68 | 25.28 | 25.28 | 0.83% | 1,527,955 |
| Feb 5, 2026 | 26.00 | 26.11 | 25.00 | 25.08 | 25.08 | -4.33% | 984,980 |
| Feb 4, 2026 | 26.29 | 26.44 | 25.98 | 26.21 | 26.21 | 0.59% | 1,279,854 |
| Feb 3, 2026 | 25.85 | 26.16 | 25.18 | 26.06 | 26.06 | 2.79% | 4,631,743 |
| Feb 2, 2026 | 24.70 | 25.35 | 24.63 | 25.35 | 25.35 | 1.83% | 2,275,627 |
| Jan 30, 2026 | 24.85 | 25.10 | 24.65 | 24.90 | 24.90 | 0.68% | 2,187,176 |
| Jan 29, 2026 | 25.45 | 25.24 | 24.41 | 24.73 | 24.73 | -0.99% | 3,173,550 |
| Jan 28, 2026 | 24.88 | 25.35 | 24.37 | 24.98 | 24.98 | 0.74% | 8,010,384 |
| Jan 27, 2026 | 24.55 | 24.92 | 23.69 | 24.79 | 24.79 | 1.55% | 5,745,508 |
| Jan 26, 2026 | 24.23 | 24.53 | 24.22 | 24.41 | 24.41 | 0.99% | 504,425 |
| Jan 23, 2026 | 24.31 | 24.88 | 24.00 | 24.17 | 24.17 | -1.50% | 783,254 |