ING Groep N.V. (AMS:INGA)
Netherlands
· Delayed Price · Currency is EUR 22.23
+0.33 (1.51%)
Sep 26, 2025, 5:35 PM CET
ING Groep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.08 | 22.28 | 21.99 | 22.23 | 22.23 | 1.51% | 3,714,477 |
| Sep 25, 2025 | 21.95 | 22.11 | 21.86 | 21.90 | 21.90 | -0.54% | 6,133,770 |
| Sep 24, 2025 | 21.86 | 22.11 | 21.72 | 22.02 | 22.02 | 0.50% | 9,664,840 |
| Sep 23, 2025 | 21.69 | 22.01 | 21.55 | 21.91 | 21.91 | 1.62% | 7,046,691 |
| Sep 22, 2025 | 21.60 | 21.64 | 21.37 | 21.56 | 21.56 | -0.37% | 6,468,163 |
| Sep 19, 2025 | 21.63 | 21.73 | 21.44 | 21.64 | 21.64 | 0.74% | 20,590,345 |
| Sep 18, 2025 | 21.58 | 21.64 | 21.29 | 21.48 | 21.48 | 0.09% | 7,426,193 |
| Sep 17, 2025 | 21.50 | 21.56 | 21.32 | 21.46 | 21.46 | -0.23% | 6,508,105 |
| Sep 16, 2025 | 21.90 | 21.92 | 21.50 | 21.51 | 21.51 | -1.78% | 7,201,289 |
| Sep 15, 2025 | 21.75 | 21.99 | 21.69 | 21.90 | 21.90 | 1.44% | 6,504,306 |
| Sep 12, 2025 | 21.50 | 21.63 | 21.29 | 21.59 | 21.59 | 1.60% | 7,637,338 |
| Sep 11, 2025 | 21.25 | 21.38 | 21.13 | 21.25 | 21.25 | 0.28% | 6,264,819 |
| Sep 10, 2025 | 21.08 | 21.24 | 20.87 | 21.19 | 21.19 | -0.28% | 9,523,943 |
| Sep 9, 2025 | 21.01 | 21.26 | 20.99 | 21.25 | 21.25 | 1.53% | 8,945,131 |
| Sep 8, 2025 | 20.62 | 20.97 | 20.57 | 20.93 | 20.93 | 1.80% | 8,390,986 |
| Sep 5, 2025 | 20.93 | 21.00 | 20.50 | 20.56 | 20.56 | -1.63% | 7,923,069 |
| Sep 4, 2025 | 20.70 | 20.90 | 20.55 | 20.90 | 20.90 | 1.41% | 6,069,273 |
| Sep 3, 2025 | 20.52 | 20.63 | 20.36 | 20.61 | 20.61 | 0.88% | 7,322,638 |
| Sep 2, 2025 | 20.81 | 20.84 | 20.36 | 20.43 | 20.43 | -0.44% | 6,610,933 |
| Sep 1, 2025 | 20.47 | 20.56 | 20.45 | 20.52 | 20.52 | 0.79% | 3,393,707 |
| Aug 29, 2025 | 20.41 | 20.46 | 20.22 | 20.36 | 20.36 | -1.07% | 6,861,205 |
| Aug 28, 2025 | 20.78 | 20.78 | 20.44 | 20.58 | 20.58 | -0.63% | 5,800,435 |
| Aug 27, 2025 | 20.95 | 20.98 | 20.56 | 20.71 | 20.71 | -0.77% | 6,994,804 |
| Aug 26, 2025 | 20.90 | 20.96 | 20.67 | 20.87 | 20.87 | -1.28% | 15,304,978 |
| Aug 25, 2025 | 21.23 | 21.35 | 21.13 | 21.14 | 21.14 | -0.84% | 4,960,727 |
| Aug 22, 2025 | 21.47 | 21.49 | 21.31 | 21.32 | 21.32 | -0.51% | 5,308,659 |
| Aug 21, 2025 | 21.30 | 21.46 | 21.25 | 21.43 | 21.43 | 0.80% | 4,694,204 |
| Aug 20, 2025 | 21.20 | 21.34 | 21.17 | 21.26 | 21.26 | -0.42% | 5,846,354 |
| Aug 19, 2025 | 21.24 | 21.44 | 21.22 | 21.35 | 21.35 | 0.80% | 5,680,376 |
| Aug 18, 2025 | 21.21 | 21.29 | 20.94 | 21.18 | 21.18 | -0.56% | 5,063,637 |
| Aug 15, 2025 | 21.43 | 21.52 | 21.28 | 21.30 | 21.30 | - | 6,191,891 |
| Aug 14, 2025 | 21.18 | 21.33 | 21.15 | 21.30 | 21.30 | 0.80% | 5,846,624 |
| Aug 13, 2025 | 20.95 | 21.16 | 20.87 | 21.13 | 21.13 | 1.15% | 7,213,938 |
| Aug 12, 2025 | 20.89 | 20.97 | 20.82 | 20.89 | 20.89 | 0.63% | 5,294,372 |
| Aug 11, 2025 | 20.72 | 20.76 | 20.53 | 20.76 | 20.76 | 1.22% | 5,829,019 |
| Aug 8, 2025 | 20.25 | 20.56 | 20.18 | 20.51 | 20.51 | 1.43% | 7,457,069 |
| Aug 7, 2025 | 19.98 | 20.26 | 19.94 | 20.22 | 20.22 | 1.76% | 7,039,254 |
| Aug 6, 2025 | 19.80 | 19.90 | 19.66 | 19.87 | 19.87 | 1.22% | 6,993,125 |
| Aug 5, 2025 | 19.63 | 19.75 | 19.32 | 19.63 | 19.63 | 0.72% | 9,475,294 |
| Aug 4, 2025 | 19.46 | 19.66 | 19.32 | 19.49 | 19.49 | -0.41% | 11,092,289 |
| Aug 1, 2025 | 20.47 | 20.47 | 19.57 | 19.57 | 19.22 | -4.49% | 12,309,599 |
| Jul 31, 2025 | 20.35 | 20.57 | 20.20 | 20.49 | 20.12 | -0.34% | 10,360,893 |
| Jul 30, 2025 | 20.36 | 20.59 | 20.34 | 20.56 | 20.19 | 0.73% | 7,985,077 |
| Jul 29, 2025 | 20.13 | 20.58 | 20.13 | 20.41 | 20.04 | 1.29% | 6,834,041 |
| Jul 28, 2025 | 20.49 | 20.53 | 20.11 | 20.15 | 19.79 | -0.25% | 6,032,933 |
| Jul 25, 2025 | 20.11 | 20.30 | 20.06 | 20.20 | 19.84 | -0.25% | 7,415,739 |
| Jul 24, 2025 | 20.00 | 20.35 | 19.99 | 20.25 | 19.88 | 1.45% | 8,299,018 |
| Jul 23, 2025 | 19.75 | 19.99 | 19.72 | 19.96 | 19.60 | 2.10% | 9,358,979 |
| Jul 22, 2025 | 19.54 | 19.68 | 19.46 | 19.55 | 19.20 | -0.56% | 5,906,695 |
| Jul 21, 2025 | 19.62 | 19.67 | 19.50 | 19.66 | 19.31 | 0.10% | 4,025,455 |