ING Groep N.V. (VIE:INGA)
Austria · Delayed Price · Currency is EUR 23.79
-0.15 (-0.63%)
At close: Dec 23, 2025
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 23.92 | 23.92 | 23.64 | 23.79 | 23.79 | -0.63% | - |
| Dec 22, 2025 | 23.87 | 23.94 | 23.83 | 23.94 | 23.94 | -0.08% | 41 |
| Dec 19, 2025 | 23.89 | 23.96 | 23.89 | 23.96 | 23.96 | 1.03% | - |
| Dec 18, 2025 | 23.42 | 23.71 | 23.34 | 23.71 | 23.71 | 0.98% | - |
| Dec 17, 2025 | 23.41 | 23.53 | 23.41 | 23.48 | 23.48 | 0.43% | 200 |
| Dec 16, 2025 | 23.41 | 23.47 | 23.37 | 23.38 | 23.38 | 0.15% | - |
| Dec 15, 2025 | 23.34 | 23.35 | 23.25 | 23.35 | 23.35 | 0.69% | - |
| Dec 12, 2025 | 23.63 | 23.66 | 23.19 | 23.19 | 23.19 | -1.07% | - |
| Dec 11, 2025 | 23.00 | 23.44 | 23.00 | 23.44 | 23.44 | 2.02% | 600 |
| Dec 10, 2025 | 22.93 | 23.08 | 22.93 | 22.97 | 22.97 | -0.67% | - |
| Dec 9, 2025 | 23.28 | 23.28 | 23.07 | 23.13 | 23.13 | 0.78% | - |
| Dec 8, 2025 | 22.63 | 22.95 | 22.63 | 22.95 | 22.95 | 0.75% | - |
| Dec 5, 2025 | 22.73 | 22.80 | 22.71 | 22.78 | 22.78 | 0.29% | 88 |
| Dec 4, 2025 | 22.58 | 22.71 | 22.45 | 22.71 | 22.71 | 0.35% | - |
| Dec 3, 2025 | 22.86 | 22.86 | 22.63 | 22.63 | 22.63 | -1.14% | - |
| Dec 2, 2025 | 22.53 | 22.89 | 22.53 | 22.89 | 22.89 | 1.78% | - |
| Dec 1, 2025 | 22.34 | 22.49 | 22.33 | 22.49 | 22.49 | 0.58% | - |
| Nov 28, 2025 | 22.49 | 22.49 | 22.29 | 22.36 | 22.36 | -0.58% | - |
| Nov 27, 2025 | 22.30 | 22.49 | 22.27 | 22.49 | 22.49 | 0.56% | - |
| Nov 26, 2025 | 22.21 | 22.37 | 22.17 | 22.37 | 22.37 | 1.45% | - |
| Nov 25, 2025 | 21.68 | 22.05 | 21.68 | 22.05 | 22.05 | 2.08% | - |
| Nov 24, 2025 | 21.85 | 21.85 | 21.58 | 21.60 | 21.60 | 0.33% | - |
| Nov 21, 2025 | 21.59 | 21.59 | 21.44 | 21.53 | 21.53 | -0.32% | - |
| Nov 20, 2025 | 21.69 | 21.69 | 21.49 | 21.60 | 21.60 | 0.37% | - |
| Nov 19, 2025 | 21.30 | 21.52 | 21.30 | 21.52 | 21.52 | 1.18% | - |
| Nov 18, 2025 | 21.75 | 21.75 | 21.27 | 21.27 | 21.27 | -3.63% | - |
| Nov 17, 2025 | 22.48 | 22.48 | 22.07 | 22.07 | 22.07 | -0.90% | - |
| Nov 14, 2025 | 22.53 | 22.53 | 22.24 | 22.27 | 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% | - |