ING Groep N.V. (SWX:INGA)
Switzerland · Delayed Price · Currency is CHF 22.21
-1.40 (-5.91%)
Apr 24, 2026, 9:04 AM CET
SWX:INGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.88% | 721 |
| Apr 23, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 21, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 21,900 |
| Apr 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Apr 15, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 21.95 | 8.80% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Apr 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 4,550 |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 175 |
| Apr 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 200 |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 820 |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 4,700 |
| Mar 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 500 |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 1,200 |
| Mar 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | 300 |
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | - | - |
| Mar 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | -11.86% | - |
| Mar 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 88 |
| Mar 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Mar 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 19,500 |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 15,712 |
| Mar 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 1,000 |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 60 |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 145 |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 625 |
| Feb 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Feb 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Feb 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 998 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |
| Feb 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 31 |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | 1,250 |
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.89 | - | - |