ING Groep N.V. (LON:0RIC)
London · Delayed Price · Currency is GBP · Price in EUR 22.26
+0.14 (0.65%)
At close: Oct 1, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.18 | 22.23 | 21.94 | 22.05 | 22.05 | -1.06% | 1,870,353 |
| Oct 2, 2025 | 22.26 | 22.37 | 21.96 | 22.28 | 22.28 | 0.09% | 600,286 |
| Oct 1, 2025 | 22.08 | 22.39 | 21.83 | 22.26 | 22.26 | 0.66% | 852,963 |
| Sep 30, 2025 | 22.20 | 22.23 | 22.06 | 22.12 | 22.12 | -0.26% | 729,867 |
| Sep 29, 2025 | 22.15 | 22.32 | 22.06 | 22.17 | 22.17 | 0.24% | 1,249,977 |
| Sep 26, 2025 | 22.09 | 22.28 | 22.00 | 22.12 | 22.12 | 0.71% | 647,128 |
| Sep 25, 2025 | 21.96 | 22.11 | 21.86 | 21.97 | 21.97 | 0.12% | 993,680 |
| Sep 24, 2025 | 22.00 | 22.10 | 21.73 | 21.94 | 21.94 | 0.40% | 1,547,448 |
| Sep 23, 2025 | 21.70 | 22.01 | 21.56 | 21.85 | 21.85 | 1.70% | 2,277,341 |
| Sep 22, 2025 | 21.71 | 21.71 | 21.00 | 21.49 | 21.49 | -0.62% | 2,089,696 |
| Sep 19, 2025 | 21.58 | 22.00 | 21.01 | 21.62 | 21.62 | 1.01% | 4,063,630 |
| Sep 18, 2025 | 21.55 | 21.64 | 21.29 | 21.40 | 21.40 | -0.05% | 921,793 |
| Sep 17, 2025 | 21.50 | 21.55 | 21.32 | 21.41 | 21.41 | -1.04% | 1,778,877 |
| Sep 16, 2025 | 22.00 | 21.94 | 21.51 | 21.64 | 21.64 | -1.28% | 811,248 |
| Sep 15, 2025 | 21.75 | 21.99 | 21.71 | 21.92 | 21.92 | 1.69% | 779,409 |
| Sep 12, 2025 | 21.48 | 21.75 | 20.81 | 21.55 | 21.55 | 1.43% | 875,755 |
| Sep 11, 2025 | 21.25 | 21.38 | 21.14 | 21.25 | 21.25 | 0.33% | 1,057,266 |
| Sep 10, 2025 | 20.90 | 21.25 | 20.87 | 21.18 | 21.18 | 0.09% | 1,781,233 |
| Sep 9, 2025 | 21.00 | 21.27 | 20.35 | 21.16 | 21.16 | 2.28% | 5,795,156 |
| Sep 8, 2025 | 20.62 | 21.00 | 20.35 | 20.69 | 20.69 | 0.63% | 950,590 |
| Sep 5, 2025 | 20.90 | 21.00 | 20.50 | 20.56 | 20.56 | -1.15% | 6,487,559 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.35 | 20.80 | 20.80 | 0.92% | 300,265 |
| Sep 3, 2025 | 20.55 | 20.63 | 20.36 | 20.61 | 20.61 | 0.22% | 554,952 |
| Sep 2, 2025 | 20.87 | 20.84 | 20.37 | 20.57 | 20.57 | 0.24% | 1,038,230 |
| Sep 1, 2025 | 20.46 | 20.57 | 20.45 | 20.52 | 20.52 | 0.97% | 489,512 |
| Aug 29, 2025 | 20.40 | 20.47 | 20.22 | 20.32 | 20.32 | -1.01% | 553,041 |
| Aug 28, 2025 | 20.83 | 20.80 | 20.45 | 20.53 | 20.53 | -0.81% | 1,845,351 |
| Aug 27, 2025 | 21.00 | 20.98 | 20.57 | 20.69 | 20.69 | -0.66% | 566,076 |
| Aug 26, 2025 | 20.90 | 20.96 | 20.66 | 20.83 | 20.83 | -2.00% | 1,658,609 |
| Aug 25, 2025 | 21.31 | 21.35 | 21.13 | 21.26 | 21.26 | -0.74% | 9,247,611 |
| Aug 22, 2025 | 21.43 | 21.49 | 21.31 | 21.42 | 21.42 | 0.16% | 2,903,316 |
| Aug 21, 2025 | 21.32 | 21.89 | 21.00 | 21.38 | 21.38 | 0.59% | 4,659,097 |
| Aug 20, 2025 | 20.98 | 21.35 | 21.17 | 21.26 | 21.26 | -0.44% | 411,979 |
| Aug 19, 2025 | 21.28 | 21.44 | 21.23 | 21.35 | 21.35 | 1.01% | 817,963 |
| Aug 18, 2025 | 21.24 | 21.29 | 20.94 | 21.14 | 21.14 | -1.46% | 553,130 |
| Aug 15, 2025 | 21.41 | 21.52 | 21.28 | 21.45 | 21.45 | 0.86% | 407,629 |
| Aug 14, 2025 | 21.16 | 21.32 | 21.14 | 21.27 | 21.27 | 1.11% | 406,267 |
| Aug 13, 2025 | 20.95 | 21.16 | 20.87 | 21.03 | 21.03 | 0.64% | 997,551 |
| Aug 12, 2025 | 20.82 | 20.98 | 20.83 | 20.90 | 20.90 | 1.18% | 11,084,690 |
| Aug 11, 2025 | 20.68 | 20.80 | 19.90 | 20.65 | 20.65 | 1.03% | 16,739,900 |
| Aug 8, 2025 | 20.25 | 20.56 | 19.90 | 20.44 | 20.44 | 1.23% | 5,444,988 |
| Aug 7, 2025 | 19.95 | 20.26 | 19.95 | 20.20 | 20.20 | 1.84% | 4,170,160 |
| Aug 6, 2025 | 19.81 | 19.91 | 19.66 | 19.83 | 19.83 | 0.77% | 1,414,384 |
| Aug 5, 2025 | 19.57 | 19.75 | 19.32 | 19.68 | 19.68 | 0.74% | 747,714 |
| Aug 4, 2025 | 19.55 | 19.65 | 19.32 | 19.53 | 19.53 | -3.43% | 987,418 |
| Aug 1, 2025 | 20.45 | 20.80 | 19.57 | 20.23 | 19.88 | -1.31% | 735,491 |
| Jul 31, 2025 | 20.50 | 20.80 | 20.00 | 20.50 | 20.14 | -0.15% | 3,849,932 |
| Jul 30, 2025 | 20.32 | 20.59 | 20.28 | 20.53 | 20.17 | 0.04% | 358,112 |
| Jul 29, 2025 | 20.13 | 20.58 | 19.75 | 20.52 | 20.16 | 0.93% | 16,946,890 |
| Jul 28, 2025 | 20.52 | 20.53 | 20.00 | 20.33 | 19.98 | 0.58% | 648,686 |