ING Groep N.V. (VIE:INGA)
Austria · Delayed Price · Currency is EUR 22.00
+0.11 (0.48%)
Last updated: Sep 24, 2025, 3:30 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 20.94 | 20.96 | 20.89 | 20.95 | 20.95 | 0.26% | - |
| Sep 4, 2025 | 20.66 | 20.89 | 20.62 | 20.89 | 20.89 | 1.78% | - |
| Sep 3, 2025 | 20.54 | 20.54 | 20.43 | 20.53 | 20.53 | 0.54% | - |
| Sep 2, 2025 | 20.76 | 20.76 | 20.42 | 20.42 | 20.42 | -0.41% | - |
| Sep 1, 2025 | 20.51 | 20.51 | 20.49 | 20.50 | 20.50 | 0.71% | - |
| Aug 29, 2025 | 20.47 | 20.47 | 20.24 | 20.36 | 20.36 | -0.83% | - |
| Aug 28, 2025 | 20.56 | 20.58 | 20.52 | 20.53 | 20.53 | -0.73% | - |
| Aug 27, 2025 | 20.97 | 20.97 | 20.62 | 20.68 | 20.68 | -0.55% | - |
| Aug 26, 2025 | 21.12 | 21.12 | 20.77 | 20.79 | 20.79 | -2.28% | - |
| Aug 25, 2025 | 21.23 | 21.31 | 21.23 | 21.28 | 21.28 | -0.84% | - |
| Aug 22, 2025 | 21.40 | 21.48 | 21.40 | 21.46 | 21.46 | 0.19% | 400 |
| Aug 21, 2025 | 21.33 | 21.42 | 21.32 | 21.42 | 21.42 | 0.66% | - |
| Aug 20, 2025 | 21.25 | 21.28 | 21.20 | 21.28 | 21.28 | -0.65% | - |
| Aug 19, 2025 | 21.31 | 21.42 | 21.31 | 21.42 | 21.42 | 1.30% | - |
| Aug 18, 2025 | 21.31 | 21.31 | 21.03 | 21.14 | 21.14 | -1.51% | - |
| Aug 15, 2025 | 21.49 | 21.49 | 21.39 | 21.47 | 21.47 | 0.96% | - |
| Aug 14, 2025 | 21.18 | 21.29 | 21.18 | 21.26 | 21.26 | 0.73% | 250 |
| Aug 13, 2025 | 20.92 | 21.11 | 20.92 | 21.11 | 21.11 | 0.86% | 40 |
| Aug 12, 2025 | 20.84 | 20.93 | 20.84 | 20.93 | 20.93 | 1.38% | - |
| Aug 11, 2025 | 20.67 | 20.68 | 20.58 | 20.64 | 20.64 | 1.15% | - |
| Aug 8, 2025 | 20.24 | 20.46 | 20.24 | 20.41 | 20.41 | 0.99% | - |
| Aug 7, 2025 | 19.97 | 20.21 | 19.97 | 20.21 | 20.21 | 1.87% | - |
| Aug 6, 2025 | 19.71 | 19.83 | 19.71 | 19.83 | 19.83 | 1.22% | - |
| Aug 5, 2025 | 19.88 | 19.88 | 19.41 | 19.59 | 19.59 | 0.37% | 3,854 |
| Aug 4, 2025 | 19.45 | 19.61 | 19.45 | 19.52 | 19.52 | -1.61% | - |
| Aug 1, 2025 | 20.30 | 20.30 | 19.84 | 19.84 | 19.49 | -2.93% | - |
| Jul 31, 2025 | 20.52 | 20.52 | 20.34 | 20.44 | 20.08 | -0.46% | 40 |
| Jul 30, 2025 | 20.37 | 20.54 | 20.37 | 20.54 | 20.17 | 0.02% | - |
| Jul 29, 2025 | 20.14 | 20.54 | 20.14 | 20.53 | 20.17 | 1.18% | 326 |
| Jul 28, 2025 | 20.48 | 20.48 | 20.29 | 20.29 | 19.93 | 0.37% | - |
| Jul 25, 2025 | 20.09 | 20.22 | 20.09 | 20.22 | 19.86 | -0.17% | - |
| Jul 24, 2025 | 20.21 | 20.32 | 20.21 | 20.25 | 19.89 | 1.74% | - |
| Jul 23, 2025 | 19.81 | 19.95 | 19.81 | 19.90 | 19.55 | 1.59% | 35 |
| Jul 22, 2025 | 19.58 | 19.62 | 19.58 | 19.59 | 19.25 | 0.24% | - |
| Jul 21, 2025 | 19.61 | 19.61 | 19.53 | 19.55 | 19.20 | -0.38% | 50 |