ING Groep N.V. (VIE:INGA)
Austria · Delayed Price · Currency is EUR 22.56
-0.59 (-2.53%)
At close: Apr 2, 2026
VIE:INGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.69 | 22.90 | 22.56 | 22.56 | 22.56 | -2.53% | - |
| Apr 1, 2026 | 22.82 | 23.29 | 22.82 | 23.15 | 23.15 | 4.49% | 1,373 |
| Mar 31, 2026 | 21.96 | 22.15 | 21.96 | 22.15 | 22.15 | 1.58% | 420 |
| Mar 30, 2026 | 21.67 | 21.81 | 21.62 | 21.81 | 21.81 | 0.09% | 840 |
| Mar 27, 2026 | 21.95 | 21.95 | 21.54 | 21.79 | 21.79 | -0.50% | - |
| Mar 26, 2026 | 22.25 | 22.25 | 21.90 | 21.90 | 21.90 | -1.11% | 270 |
| Mar 25, 2026 | 22.35 | 22.36 | 22.14 | 22.14 | 22.14 | 1.58% | 1,171 |
| Mar 24, 2026 | 22.08 | 22.08 | 21.68 | 21.80 | 21.80 | -1.13% | 413 |
| Mar 23, 2026 | 21.26 | 22.32 | 21.09 | 22.05 | 22.05 | 0.71% | 570 |
| Mar 20, 2026 | 22.56 | 22.56 | 21.89 | 21.89 | 21.89 | -1.44% | 456 |
| Mar 19, 2026 | 22.39 | 22.39 | 21.89 | 22.21 | 22.21 | -2.80% | - |
| Mar 18, 2026 | 22.88 | 22.99 | 22.70 | 22.85 | 22.85 | 1.44% | - |
| Mar 17, 2026 | 22.48 | 22.79 | 22.48 | 22.53 | 22.53 | -0.18% | - |
| Mar 16, 2026 | 22.46 | 22.63 | 22.24 | 22.57 | 22.57 | 0.31% | - |
| Mar 13, 2026 | 22.44 | 22.84 | 22.44 | 22.50 | 22.50 | -1.64% | 730 |
| Mar 12, 2026 | 23.28 | 23.28 | 22.65 | 22.87 | 22.87 | -1.87% | - |
| Mar 11, 2026 | 23.27 | 23.36 | 23.27 | 23.31 | 23.31 | -0.28% | 6 |
| Mar 10, 2026 | 23.32 | 23.53 | 23.30 | 23.37 | 23.37 | 3.73% | 64 |
| Mar 9, 2026 | 22.05 | 22.53 | 22.03 | 22.53 | 22.53 | -0.55% | 323 |
| Mar 6, 2026 | 23.12 | 23.12 | 22.35 | 22.66 | 22.66 | -1.52% | 3,888 |
| Mar 5, 2026 | 23.18 | 23.46 | 23.01 | 23.01 | 23.01 | -1.22% | 420 |
| Mar 4, 2026 | 22.91 | 23.62 | 22.91 | 23.29 | 23.29 | 2.04% | - |
| Mar 3, 2026 | 23.50 | 23.50 | 22.62 | 22.83 | 22.83 | -4.54% | 150 |
| Mar 2, 2026 | 23.81 | 23.94 | 23.68 | 23.91 | 23.91 | -2.71% | 2 |
| Feb 27, 2026 | 24.99 | 24.99 | 24.58 | 24.58 | 24.58 | -1.84% | 4 |
| Feb 26, 2026 | 24.94 | 25.04 | 24.90 | 25.04 | 25.04 | 0.02% | 600 |
| Feb 25, 2026 | 24.95 | 25.03 | 24.78 | 25.03 | 25.03 | 1.62% | 1 |
| Feb 24, 2026 | 24.63 | 24.63 | 24.44 | 24.63 | 24.63 | -1.58% | - |
| Feb 23, 2026 | 25.23 | 25.49 | 25.03 | 25.03 | 25.03 | -0.60% | - |
| Feb 20, 2026 | 24.84 | 25.18 | 24.83 | 25.18 | 25.18 | 2.63% | - |
| Feb 19, 2026 | 24.74 | 24.74 | 24.53 | 24.53 | 24.53 | -1.29% | - |
| Feb 18, 2026 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | 1.76% | 920 |
| Feb 17, 2026 | 24.14 | 24.42 | 24.14 | 24.42 | 24.42 | 0.78% | - |
| Feb 16, 2026 | 24.15 | 24.31 | 24.15 | 24.23 | 24.23 | 1.81% | - |
| Feb 13, 2026 | 24.85 | 24.85 | 23.72 | 23.80 | 23.80 | -2.94% | 300 |
| Feb 12, 2026 | 25.48 | 25.48 | 24.52 | 24.52 | 24.52 | -3.43% | - |
| Feb 11, 2026 | 26.09 | 26.09 | 25.39 | 25.39 | 25.39 | -1.89% | - |
| Feb 10, 2026 | 25.75 | 26.07 | 25.47 | 25.88 | 25.88 | 0.56% | 920 |
| Feb 9, 2026 | 25.42 | 25.74 | 25.39 | 25.74 | 25.74 | 1.76% | - |
| Feb 6, 2026 | 25.23 | 25.32 | 25.23 | 25.29 | 25.29 | 0.80% | - |
| Feb 5, 2026 | 26.01 | 26.01 | 25.09 | 25.09 | 25.09 | -4.05% | - |
| Feb 4, 2026 | 26.26 | 26.26 | 26.11 | 26.15 | 26.15 | 0.15% | - |
| Feb 3, 2026 | 25.94 | 26.11 | 25.94 | 26.11 | 26.11 | 3.30% | 420 |
| Feb 2, 2026 | 24.70 | 25.28 | 24.70 | 25.28 | 25.28 | 1.55% | 500 |
| Jan 30, 2026 | 24.91 | 25.05 | 24.88 | 24.89 | 24.89 | 1.30% | 100 |
| Jan 29, 2026 | 24.89 | 24.96 | 24.54 | 24.57 | 24.57 | -1.07% | 842 |
| Jan 28, 2026 | 24.97 | 24.97 | 24.81 | 24.84 | 24.84 | -0.22% | - |
| Jan 27, 2026 | 24.57 | 24.89 | 24.57 | 24.89 | 24.89 | 1.74% | - |
| Jan 26, 2026 | 24.28 | 24.47 | 24.28 | 24.47 | 24.47 | 1.51% | 200 |
| Jan 23, 2026 | 24.36 | 24.36 | 24.08 | 24.10 | 24.10 | -1.77% | - |