ING Groep N.V. (VIE:INGA)
Austria · Delayed Price · Currency is EUR 22.27
-0.55 (-2.41%)
Last updated: Nov 14, 2025, 3:30 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.53 | 22.53 | 22.24 | 22.27 | - | -2.41% | - |
| Nov 13, 2025 | 22.92 | 22.92 | 22.82 | 22.82 | 22.82 | -0.63% | - |
| Nov 12, 2025 | 22.86 | 22.99 | 22.86 | 22.96 | 22.96 | 1.17% | - |
| Nov 11, 2025 | 22.62 | 22.70 | 22.59 | 22.70 | 22.70 | 0.24% | - |
| Nov 10, 2025 | 22.35 | 22.64 | 22.35 | 22.64 | 22.64 | 2.03% | - |
| Nov 7, 2025 | 22.63 | 22.63 | 22.19 | 22.19 | 22.19 | -0.16% | - |
| Nov 6, 2025 | 22.25 | 22.25 | 22.13 | 22.23 | 22.23 | 0.73% | - |
| Nov 5, 2025 | 22.05 | 22.07 | 22.00 | 22.07 | 22.07 | 0.75% | - |
| Nov 4, 2025 | 21.80 | 21.90 | 21.65 | 21.90 | 21.90 | -0.36% | - |
| Nov 3, 2025 | 22.00 | 22.09 | 21.98 | 21.98 | 21.98 | 1.29% | - |
| Oct 31, 2025 | 22.13 | 22.13 | 21.70 | 21.70 | 21.70 | -1.56% | 250 |
| Oct 30, 2025 | 21.56 | 22.05 | 21.56 | 22.05 | 22.05 | 5.08% | - |
| Oct 29, 2025 | 20.94 | 20.98 | 20.91 | 20.98 | 20.98 | 1.11% | - |
| Oct 28, 2025 | 20.79 | 20.79 | 20.69 | 20.75 | 20.75 | -0.38% | - |
| Oct 27, 2025 | 20.74 | 20.83 | 20.66 | 20.83 | 20.83 | 1.78% | - |
| Oct 24, 2025 | 20.65 | 20.65 | 20.47 | 20.47 | 20.47 | -0.99% | - |
| Oct 23, 2025 | 20.33 | 20.67 | 20.33 | 20.67 | 20.67 | 0.56% | - |
| Oct 22, 2025 | 20.30 | 20.62 | 20.30 | 20.56 | 20.56 | 0.02% | - |
| Oct 21, 2025 | 20.57 | 20.58 | 20.45 | 20.55 | 20.55 | -0.41% | 460 |
| Oct 20, 2025 | 20.54 | 20.64 | 20.52 | 20.64 | 20.64 | 0.54% | - |
| Oct 17, 2025 | 20.27 | 20.53 | 20.27 | 20.53 | 20.53 | -2.26% | - |
| Oct 16, 2025 | 21.02 | 21.02 | 20.97 | 21.00 | 21.00 | -0.33% | - |
| Oct 15, 2025 | 21.18 | 21.18 | 21.05 | 21.07 | 21.07 | 0.43% | - |
| Oct 14, 2025 | 20.82 | 20.98 | 20.82 | 20.98 | 20.98 | - | - |
| Oct 13, 2025 | 21.11 | 21.11 | 20.98 | 20.98 | 20.98 | -0.62% | 460 |
| Oct 10, 2025 | 20.90 | 21.11 | 20.90 | 21.11 | 21.11 | 0.17% | - |
| Oct 9, 2025 | 21.06 | 21.15 | 21.06 | 21.08 | 21.08 | -0.31% | - |
| Oct 8, 2025 | 21.08 | 21.14 | 21.01 | 21.14 | 21.14 | 0.17% | - |
| Oct 7, 2025 | 21.65 | 21.88 | 21.11 | 21.11 | 21.11 | -2.74% | 451 |
| Oct 6, 2025 | 21.82 | 21.82 | 21.57 | 21.70 | 21.70 | -1.81% | 950 |
| Oct 3, 2025 | 22.14 | 22.14 | 22.05 | 22.10 | 22.10 | -0.32% | 25 |
| Oct 2, 2025 | 22.36 | 22.36 | 22.17 | 22.17 | 22.17 | -0.76% | 265 |
| Oct 1, 2025 | 21.93 | 22.34 | 21.93 | 22.34 | 22.34 | 0.84% | - |
| Sep 30, 2025 | 22.15 | 22.18 | 22.15 | 22.16 | 22.16 | -0.27% | 920 |
| Sep 29, 2025 | 22.21 | 22.22 | 22.16 | 22.22 | 22.22 | -0.09% | - |
| Sep 26, 2025 | 22.16 | 22.24 | 22.05 | 22.24 | 22.24 | 1.28% | - |
| Sep 25, 2025 | 22.24 | 22.24 | 21.96 | 21.96 | 21.96 | -0.18% | - |
| Sep 24, 2025 | 21.82 | 22.00 | 21.82 | 22.00 | 22.00 | 0.48% | - |
| Sep 23, 2025 | 21.58 | 21.89 | 21.58 | 21.89 | 21.89 | 1.79% | - |
| Sep 22, 2025 | 21.54 | 21.54 | 21.44 | 21.51 | 21.51 | -0.26% | - |
| Sep 19, 2025 | 21.47 | 21.59 | 21.47 | 21.56 | 21.56 | 0.94% | - |
| Sep 18, 2025 | 21.86 | 21.86 | 21.36 | 21.36 | 21.36 | -0.14% | - |
| Sep 17, 2025 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | -1.27% | - |
| Sep 16, 2025 | 21.81 | 21.81 | 21.67 | 21.67 | 21.67 | -1.37% | - |
| Sep 15, 2025 | 21.55 | 21.97 | 21.55 | 21.97 | 21.97 | 1.95% | - |
| Sep 12, 2025 | 21.40 | 21.55 | 21.39 | 21.55 | 21.55 | 1.17% | - |
| Sep 11, 2025 | 21.19 | 21.30 | 21.19 | 21.30 | 21.30 | 0.61% | - |
| Sep 10, 2025 | 21.33 | 21.33 | 20.99 | 21.17 | 21.17 | 0.36% | - |
| Sep 9, 2025 | 21.05 | 21.09 | 21.05 | 21.09 | 21.09 | 0.84% | - |
| Sep 8, 2025 | 20.47 | 20.92 | 20.47 | 20.92 | 20.92 | -0.14% | - |